CollectAI

close-nyse_stocks

2020/05/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200527	86.3	86.48	84.37	86.18	1917594	85.3576	down	down	correct
AA.US	Alcoa Corporation	20200527	9.12	9.79	8.925	9.76	11370360	9.7387	up	up	correct
AAIC.US	PC	20200527	17.0811	17.23	16.75	17.19	7050	14.2359	up	up	correct
AAP.US	Advance Auto Parts Inc	20200527	137.5	141.78	136.31	141.71	815160	138.8388	up	up	correct
AAT.US	American Assets Trust Inc	20200527	28.01	28.52	27.21	28.09	339271	26.5833	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20200527	25.5	26.2	25.395	26.07	538175	23.0767	up	down	incorrect
ABB.US	ABB Ltd	20200527	19.66	19.69	19.345	19.56	1728163	19.0186	down	down	correct
ABBV.US	AbbVie Inc	20200527	90.54	91	88.56	89.98	12529480	83.6867	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20200527	90.96	93.45	90.745	93.33	1166070	91.1687	up	up	correct
ABEV.US	Ambev S.A	20200527	2.5	2.59	2.42	2.59	50629770	2.4178	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200527	79.53	81.865	77.06	79.08	303560	79.08	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200527	34.33	34.44	32.73	33.5	484262	32.6019	down	down	correct
ABT.US	Abbott Laboratories	20200527	89.28	90.78	88.17	90.76	5420979	88.7371	up	up	correct
AC.US	Associated Capital Group Inc	20200527	42.11	43.66	41.99	43.48	19561	42.8102	up	up	correct
ACA.US	Arcosa Inc	20200527	39.32	39.86	38.28	39.75	382402	39.5209	up	up	correct
ACC.US	American Campus Communities Inc	20200527	35	35.28	34.21	34.61	1839756	32.4243	down	down	correct
ACCO.US	ACCO Brands Corporation	20200527	6.3	6.7	6.3	6.63	1343482	6.318	up	up	correct
ACEL.US	WS	20200527	9.99	9.99	9.4	9.48	362854	9.2286	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20200527	4.73	4.78	4.7	4.78	325535	4.78	up	up	correct
ACM.US	AECOM	20200527	39.65	39.65	37.77	39.2	2152794	39.2	down	down	correct
ACN.US	Accenture plc	20200527	198.38	199.95	196.21	199.93	2000474	196.0005	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200527	7.75	8.15	7.7	8.02	590860	6.7723	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200527	22.31	22.425	21.79	22.35	31647	16.7615	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20200527	36.76	37.43	35.01	36.14	448289	36.14	down	up	incorrect
ADM.US	Archer	20200527	37.72	39	37.72	39	4187370	37.4985	up	up	correct
ADNT.US	Adient plc	20200527	18.47	18.79	17.32	18.18	1253500	18.18	down	down	correct
ADT.US	ADT Inc	20200527	7.1	7.21	6.725	6.86	2008787	6.6701	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20200527	14.61	14.68	14.4	14.66	172614	11.9639	up	up	correct
AEE.US	Ameren Corporation	20200527	71.93	71.93	69.3	70.51	2586457	67.3314	down	down	correct
AEFC.US	AEFC	20200527	23.27	23.5	23.15	23.5	98500	21.8043	up	up	correct
AEG.US	Aegon N.V	20200527	2.84	2.86	2.74	2.8	3845921	2.6334	down	down	correct
AEL.US	PA	20200527	24.85	24.85	23.01	23.45	1211008	21.8217	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20200527	60.95	63.32	60.13	63.13	2052664	60.9571	up	up	correct
AENZ.US	Aenza S.A.A	20200527	2	2	1.93	1.9981	16701	1.9981	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20200527	9.99	10.385	9.84	10.3	10739280	9.9421	up	up	correct
AER.US	AerCap Holdings N.V	20200527	31.7	33.03	31.24	33.02	2933455	33.02	up	up	correct
AES.US	The AES Corporation	20200527	13.15	13.23	12.57	12.77	7715795	12.2581	down	down	correct
AEVA.US	WT	20200527	0.52	0.5201	0.52	0.5201	25000	0.5201	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200527	12.94	13.11	12.94	13.11	37924	12.4575	up	up	correct
AFG.US	American Financial Group Inc	20200527	65.63	67.79	65.12	67.01	1169371	52.1735	up	up	correct
AFGB.US	American Financial Group Inc	20200527	26.4	26.468	26.275	26.42	4100	24.05	up	up	correct
AFGC.US	American Financial Group Inc	20200527	24.99	24.99	24.9056	24.98	13144	22.9496	down	down	correct
AFI.US	Armstrong Flooring Inc	20200527	3.3	3.3	3.03	3.2	153500	3.2	down	down	correct
AFL.US	Aflac Incorporated	20200527	37.97	37.97	36.66	37.17	4553954	35.7688	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200527	12.08	12.14	12.04	12.13	36243	10.9122	up	up	correct
AG.US	First Majestic Silver Corp	20200527	8.88	9.49	8.81	9.47	4895538	9.4594	up	up	correct
AGCO.US	AGCO Corporation	20200527	58.54	59.96	56.71	58.13	657314	56.1048	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200527	8.4	8.52	8.3908	8.49	45107	7.6256	up	up	correct
AGI.US	Alamos Gold Inc	20200527	7.56	8.05	7.47	8.03	2623754	7.8841	up	up	correct
AGO.US	Assured Guaranty Ltd	20200527	28.74	29.57	28.33	28.78	716324	27.85	up	up	correct
AGR.US	Avangrid Inc	20200527	42.84	43.19	42.3	42.9	823970	40.2581	up	up	correct
AGRO.US	Adecoagro S.A	20200527	4	4.28	4	4.23	486676	4.23	up	up	correct
AGS.US	PlayAGS Inc	20200527	4.86	5.24	4.55	5.14	1056400	5.14	up	up	correct
AGX.US	Argan Inc	20200527	38.61	38.65	36.62	37	316126	34.3028	down	down	correct
AHH.US	PA	20200527	19.9224	20.555	19.9224	20.555	400	18.6176	up	up	correct
AHL.US	PE	20200527	23.61	23.83	23.4186	23.78	7882	21.6028	up	up	correct
AHT.US	PI	20200527	6.06	7.01	6.06	7.01	34085	7.01	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200527	21.84	21.84	21.84	21.84	450	19.3323
AIF.US	Apollo Tactical Income Fund Inc	20200527	11.93	12.02	11.9	12	46702	10.7496	up	up	correct
AIG.US	PA	20200527	26.46	26.69	26.2409	26.69	31539	24.2966	up	up	correct
AIN.US	Albany International Corp	20200527	62.21	65.05	61.22	64.97	305280	63.7597	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200527	18.8	18.95	18.33	18.57	62100	14.2117	down	down	correct
AIR.US	AAR Corp	20200527	20.32	21.31	19.91	21.27	546952	21.27	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200527	59.98	60.39	59.08	60	219607	58.6005	up	up	correct
AIV.US	Apartment Investment and Management Company	20200527	4.1807	4.1861	3.9537	4.0161	1185096	3.7883	down	down	correct
AIW.US	Arlington Asset Investment Corp	20200527	22.41	22.44	22.275	22.44	2416	20.967	up	up	correct
AIZ.US	Assurant Inc	20200527	107.08	107.11	103.27	104.37	370518	101.9528	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20200527	94.06	94.5	92.85	93.82	1007107	91.3949	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200527	42.32	44.44	41.97	44.42	537468	40.0272	up	up	correct
AJX.US	Great Ajax Corp	20200527	8.47	8.49	8.18	8.42	116038	7.648	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200527	22.41	22.49	22.41	22.45	785	20.1154	up	down	incorrect
AKO.US	B	20200527	13.6	13.97	13.26	13.26	990	12.1666	down	down	correct
AKR.US	Acadia Realty Trust	20200527	12.69	13.03	12.23	12.7	752268	12.4226	up	up	correct
AL.US	PA	20200527	21.95	22.4	21.536	22.14	70169	19.8848	up	down	incorrect
ALB.US	Albemarle Corporation	20200527	76.39	79.13	74.04	75.04	1592546	73.602	down	down	correct
ALC.US	Alcon AG	20200527	61.58	61.61	59.92	61.39	1196441	61.212	down	up	incorrect
ALE.US	ALLETE Inc	20200527	56.9	58.42	56.65	58.21	527013	54.8799	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200527	11.83	12.77	11.83	12.75	700475	12.2339	up	up	correct
ALG.US	Alamo Group Inc	20200527	100	107.99	98.18	107.08	116157	106.4239	up	up	correct
ALIN.US	PE	20200527	17.6	17.6	16.9	17.565	5435	15.7208	down	down	correct
ALK.US	Alaska Air Group Inc	20200527	38.53	39.47	34.4301	35.74	5503562	35.74	down	down	correct
ALL.US	The Allstate Corporation	20200527	96.41	97.75	94.53	97.73	2711629	93.6373	up	up	correct
ALLE.US	Allegion plc	20200527	99.6	100.41	97.68	99.03	853612	97.0434	down	down	correct
ALLY.US	PA	20200527	22.73	23.1225	22.43	23	482892	23	up	up	correct
ALN.US	American Lorain Corporation	20200527	0.44	0.44	0.43	0.43	27500	0.43	down	down	correct
ALP.US	PQ	20200527	27.4521	27.4628	27.34	27.35	13969	25.2098	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20200527	38.67	39.02	38.15	38.63	711500	37.5525	down	down	correct
ALV.US	Autoliv Inc	20200527	68.07	68.77	66.5929	66.92	641974	66.0449	down	down	correct
ALX.US	Alexander's Inc	20200527	265.3	269.42	261.95	264.26	29935	238.7295	down	down	correct
AM.US	Antero Midstream Corporation	20200527	4.58	4.715	4.46	4.63	4325403	3.7555	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200527	14.75	15.115	14.36	14.9	549429	14.9	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200527	5.48	5.65	5.11	5.6	7862371	5.6	up	up	correct
AMCR.US	Amcor plc	20200527	9.94	9.94	9.72	9.86	5925200	9.286	down	down	correct
AME.US	AMETEK Inc	20200527	90	91.83	89.5	91.69	1133345	90.649	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200527	72.36	73.32	71.17	72.45	335684	72.4125	up	up	correct
AMH.US	PH	20200527	25.95	26.27	25.95	26.26	19667	23.7398	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20200527	27.02	27.43	26.64	26.93	120900	26.93	down	down	correct
AMN.US	AMN Healthcare Services Inc	20200527	46.5	47.42	45.59	47.3	703172	47.3	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20200527	13.19	13.51	13.19	13.51	8373	12.8407	up	up	correct
AMP.US	Ameriprise Financial Inc	20200527	147.18	148.5657	143.68	146.22	966263	141.9129	down	down	correct
AMPY.US	Amplify Energy Corp	20200527	1.16	1.16	1.05	1.09	656065	1.09	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200527	3.78	4.33	3.68	4.27	246118	4.27	up	down	incorrect
AMRC.US	Ameresco Inc	20200527	21.68	21.7	20.94	21.54	342484	21.54	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200527	5.05	5.13	4.705	4.95	2327001	4.95	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200527	245.61	252.94	241.83	252.01	2311226	243.5488	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20200527	13.67	13.67	13.28	13.6	2095390	12.9312	down	down	correct
AN.US	AutoNation Inc	20200527	42.49	43.45	40.93	42.09	996036	42.09	down	down	correct
ANET.US	Arista Networks Inc	20200527	223.28	227.44	218.77	227.31	1860680	56.8275	up	up	correct
ANF.US	Abercrombie & Fitch Co	20200527	13.2	13.34	12.3	13.05	5141632	13.05	down	down	correct
ANH.US	PC	20200527	20.83	20.83	20.31	20.697	9267	19.408	down	down	correct
ANTM.US	Anthem Inc	20200527	286.25	287.64	277.565	287.25	1348419	281.0725	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200527	7.35	7.425	7.3	7.41	469644	6.627	up	up	correct
AON.US	Aon plc	20200527	198.38	200.15	195.97	197.84	1565630	195.3868	down	down	correct
AOS.US	A. O. Smith Corporation	20200527	45.43	47.31	45.37	47.21	2183297	45.9747	up	down	incorrect
AP.US	Ampco	20200527	3.28	3.34	3.25	3.32	21988	3.32	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20200527	30.14	30.56	29.89	30.53	389273	27.1195	up	up	correct
APD.US	Air Products and Chemicals Inc	20200527	240.25	240.65	232.405	235.16	1025671	227.8732	down	down	correct
APG.US	APi Group Corporation	20200527	11.12	11.3	10.8	11.01	885489	11.01	down	up	incorrect
APH.US	Amphenol Corporation	20200527	95	96.03	94.3	95.53	3320710	47.0048	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20200527	10.02	10.675	9.99	10.63	4110235	10.6091	up	up	correct
APO.US	PB	20200527	26.53	26.53	26.18	26.49	22644	23.8703	down	down	correct
APRN.US	Blue Apron Holdings Inc	20200527	8.56	8.9083	8.2	8.79	794880	8.79	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20200527	8.04	8.12	7.36	7.53	642153	6.5885	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20200527	13.88	13.88	13.52	13.77	392380	12.9027	down	up	incorrect
AQNA.US	AQNA	20200527	27.44	27.44	27.15	27.21	10110	24.7719	down	down	correct
AQNB.US	AQNB	20200527	27.08	27.245	26.75	27.1	11800	24.5503	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200527	19.12	19.15	18.585	19.11	503300	19.11	down	down	correct
AR.US	Antero Resources Corporation	20200527	3.65	3.69	3.29	3.48	6354900	3.48	down	down	correct
ARC.US	ARC Document Solutions Inc	20200527	0.95	0.95	0.9232	0.9401	43069	0.9116	down	up	incorrect
ARCH.US	Arch Resources Inc	20200527	34.58	34.845	32.08	34.55	536757	34.4413	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20200527	4	4.16	3.87	4	1004866	3.8447
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200527	11.31	11.3658	11.23	11.3	111256	9.9477	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20200527	152.17	153.33	147.27	151.45	770921	145.8282	down	down	correct
ARES.US	Ares Management Corporation	20200527	37.72	37.94	35.815	37.14	828466	35.0733	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200527	25.3	25.68	25.27	25.5348	4678	22.8537	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20200527	33.26	34.68	32.91	34.56	761226	32.9258	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200527	8.82	9	8.49	8.7	2069727	7.3097	down	down	correct
ARL.US	American Realty Investors Inc	20200527	7.54	8.71	7.54	8.71	1546	8.71	up	up	correct
ARLO.US	Arlo Technologies Inc	20200527	2.45	2.49	2.36	2.49	494400	2.49	up	up	correct
ARMK.US	Aramark	20200527	28.5	29.75	27.07	27.8	4664983	27.2495	down	down	correct
ARNC.US	Arconic Corporation	20200527	13.44	14.21	13.31	13.95	2587106	13.95	up	down	incorrect
AROC.US	Archrock Inc	20200527	6.49	6.78	6.39	6.76	2229715	6.0821	up	up	correct
ARR.US	PC	20200527	21.85	22.0989	21.625	22.03	9492	19.6778	up	up	correct
ARW.US	Arrow Electronics Inc	20200527	71.46	72.11	69.91	71.05	729386	71.05	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20200527	14.87	15.26	14.62	15.26	96232	15.2391	up	up	correct
ASC.US	Ardmore Shipping Corporation	20200527	6.5	6.54	5.75	6.17	738565	6.17	down	down	correct
ASG.US	Liberty All	20200527	5.92	5.92	5.77	5.92	139558	5.0399
ASGN.US	ASGN Incorporated	20200527	63.69	64.98	62.26	64.9	363725	64.9	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200527	68.31	69.36	67.235	68.39	491589	66.7673	up	up	correct
ASIX.US	AdvanSix Inc	20200527	12.67	12.87	12.11	12.63	213248	12.5972	down	down	correct
ASPN.US	Aspen Aerogels Inc	20200527	6.37	6.85	6.18	6.75	116715	6.75	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200527	106.25	106.27	103.32	104.27	148953	101.9778	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20200527	4.06	4.07	3.895	4.06	1468362	3.8152
ATCO.US	PI	20200527	21.27	21.34	20.4594	20.7748	37819	18.4225	down	down	correct
ATEN.US	A10 Networks Inc	20200527	6.77	6.95	6.57	6.86	866935	6.8393	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200527	33.91	33.97	32.77	33.7	394113	33.7	down	down	correct
ATHM.US	Autohome Inc	20200527	76.63	77.58	75.29	76.92	218839	76.3853	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200527	9.05	9.2	8.59	9.18	2574261	9.18	up	up	correct
ATKR.US	Atkore Inc	20200527	26.93	28.7	26.725	28.5	460800	28.5	up	up	correct
ATO.US	Atmos Energy Corporation	20200527	99.43	99.61	97.06	99.18	771994	96.1138	down	down	correct
ATR.US	AptarGroup Inc	20200527	111.07	112.65	110.35	112.55	290412	110.643	up	up	correct
ATTO.US	Atento S.A	20200527	0.86	0.9134	0.83	0.85	96589	4.273	down	down	correct
ATUS.US	Altice USA Inc	20200527	24.35	24.835	23.93	24.82	6646569	24.82	up	up	correct
AU.US	AngloGold Ashanti Limited	20200527	23.31	24.5	23.13	24.35	4266835	23.7422	up	up	correct
AUD.US	Audacy Inc	20200527	1.78	1.96	1.71	1.96	1815001	1.96	up	up	correct
AUST.US	Austin Gold Corp.	20200527	15.4	15.4	15.4	15.4	1875	15.4
AUY.US	Yamana Gold Inc	20200527	4.96	5.095	4.875	5.04	40298646	4.8897	up	up	correct
AVA.US	Avista Corporation	20200527	39.49	39.64	38.55	38.92	465314	36.1675	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20200527	4.29	4.345	4.205	4.31	1549749	3.9371	up	up	correct
AVB.US	AvalonBay Communities Inc	20200527	165	165	157.4	158.9	1015334	151.5566	down	down	correct
AVD.US	American Vanguard Corporation	20200527	13.15	13.54	12.95	13.54	232054	13.4574	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200527	12.35	12.5904	12.2281	12.52	158712	10.2441	up	up	correct
AVLR.US	Avalara Inc	20200527	102.25	102.99	92.53	94.08	2262700	94.08	down	down	correct
AVNS.US	Avanos Medical Inc	20200527	29.96	30.27	29.29	30.11	366677	30.11	up	up	correct
AVNT.US	Avient Corporation	20200527	25.06	25.99	24.86	25.78	1024529	24.8303	up	up	correct
AVTR.US	PA	20200527	17.9	18.82	17.63	18.68	6819180	15.3782	up	up	correct
AVY.US	Avery Dennison Corporation	20200527	113.52	114.84	111.325	113.42	677152	110.3929	down	down	correct
AVYA.US	Avaya Holdings Corp	20200527	14.41	14.64	13.83	14.36	1328400	14.36	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20200527	9.77	9.94	9.76	9.93	409109	8.917	up	up	correct
AWI.US	Armstrong World Industries Inc	20200527	75.19	76.97	74.03	76.75	489500	75.6251	up	up	correct
AWK.US	American Water Works Company Inc	20200527	122.04	122.27	118.05	120.54	876590	117.9881	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20200527	4.51	4.5315	4.4301	4.5	288181	3.9595	down	down	correct
AWR.US	American States Water Company	20200527	79.82	79.89	78.28	79.52	202367	77.5551	down	up	incorrect
AX.US	Axos Financial Inc	20200527	23.1	23.79	22.68	23.74	398795	23.74	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200527	7.85	7.96	7.36	7.91	4308754	7.91	up	up	correct
AXP.US	American Express Company	20200527	100	101.69	96.8	101.23	11007669	99.1972	up	up	correct
AXR.US	AMREP Corporation	20200527	4.52	4.52	4.25	4.29	6700	4.29	down	down	correct
AXS.US	PE	20200527	23.4	23.61	23.3	23.61	44495	21.7622	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20200527	23.62	24.01	23.21	23.9	5407100	23.9	up	down	incorrect
AYI.US	Acuity Brands Inc	20200527	92.71	95.2	92	94.31	626846	93.749	up	up	correct
AYX.US	Alteryx Inc	20200527	140.97	141.5	127.57	136.04	3101400	136.04	down	down	correct
AZO.US	AutoZone Inc	20200527	1140	1165.67	1110.01	1164.42	325502	1164.42	up	down	incorrect
AZRE.US	Azure Power Global Limited	20200527	15.08	15.2	14.65	14.75	4100	14.75	down	down	correct
AZUL.US	Azul S.A	20200527	8.38	8.4	7.87	8.38	2416800	8.38
AZZ.US	AZZ Inc	20200527	33.27	34.24	32.89	34.12	234302	33.3287	up	up	correct
B.US	Barnes Group Inc	20200527	39.8	41.77	39.24	41.63	387677	40.781	up	up	correct
BA.US	The Boeing Company	20200527	149.14	149.65	141.24	149.52	32799949	149.52	up	up	correct
BABA.US	Alibaba Group Holding Limited	20200527	202.99	202.99	196.75	201.18	23605369	201.18	down	down	correct
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200527	13.15	13.36	13.13	13.285	42439	12.7201	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20200527	76.84	76.84	74.7	76.65	1331296	74.4863	down	down	correct
BAK.US	Braskem S.A	20200527	10.91	10.96	10.385	10.47	97692	9.1724	down	up	incorrect
BALY.US	Bally's Corporation	20200527	20.63	21.4	20.3801	21.04	419792	21.04	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20200527	32.4622	32.621	31.261	31.9261	1897783	31.284	down	down	correct
BANC.US	PE	20200527	25.6885	25.6885	25.3	25.46	4922	22.57	down	down	correct
BAP.US	Credicorp Ltd	20200527	140.57	143.95	139.07	141.64	480214	135.0435	up	up	correct
BAX.US	Baxter International Inc	20200527	85.14	86.5	83.6601	86.44	4007702	84.5013	up	down	incorrect
BB.US	BlackBerry Limited	20200527	4.71	4.73	4.55	4.66	4856973	4.66	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20200527	3.76	3.805	3.53	3.71	1172553	3.71	down	down	correct
BBD.US	Banco Bradesco S.A	20200527	3.3636	3.3773	3.2636	3.3545	16394059	3.1367	down	down	correct
BBDC.US	Barings BDC Inc	20200527	7.2	7.57	7.11	7.4	258995	6.4608	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20200527	3.37	3.38	3.28	3.375	50415	3.163	up	up	correct
BBK.US	BlackRock Municipal Bond Trust	20200527	14.31	14.39	14.25	14.25	35029	13.6055	down	down	correct
BBL.US	BHP Group	20200527	38.62	38.66	37.93	38.5	1342112	34.0943	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200527	23.45	23.8	23.3333	23.79	284435	21.8233	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20200527	31.15	31.16	29.58	30.76	31974	30.4145	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200527	3.23	3.245	3.15	3.22	4359127	3.1346	down	down	correct
BBW.US	Build	20200527	2.32	2.34	2.14	2.2	254214	2.0717	down	down	correct
BBWI.US	Bath Body Works Inc	20200527	13.9573	14.2483	12.9875	13.9008	10455710	13.8279	down	down	correct
BBY.US	Best Buy Co. Inc	20200527	81.34	81.34	78.34	79.08	2894414	75.7628	down	down	correct
BC.US	PC	20200527	25.5	25.51	25.25	25.51	7745	24.8631	up	up	correct
BCC.US	Boise Cascade Company	20200527	35	36.99	34.95	36.79	311460	32.3759	up	up	correct
BCE.US	BCE Inc	20200527	40.77	40.97	40.28	40.91	992444	37.0195	up	up	correct
BCH.US	Banco de Chile	20200527	17.19	17.33	16.75	17.32	226753	16.8736	up	up	correct
BCO.US	The Brink's Company	20200527	43.7	44.58	43	44.32	621822	43.5609	up	down	incorrect
BCS.US	Barclays PLC	20200527	5.88	5.92	5.72	5.83	6739138	5.7338	down	down	correct
BCSF.US	RW	20200527	11	11	10.48	10.85	217856	10.85	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200527	5.92	5.936	5.83	5.91	329136	5.3679	down	down	correct
BDC.US	Belden Inc	20200527	33.9	35.47	33.79	35.25	480169	34.9718	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200527	7.35	7.351	7.23	7.35	672606	6.4898
BDN.US	Brandywine Realty Trust	20200527	10.56	10.66	10.12	10.3	1810905	9.3783	down	down	correct
BDX.US	Becton Dickinson and Company	20200527	231.13	234.9	227.41	234.8	3733094	229.2958	up	up	correct
BDXB.US	Becton Dickinson and Company	20200527	49.75	50.35	31.436	31.436	2945900	28.9045	down	up	incorrect
BE.US	Bloom Energy Corporation	20200527	8.3	8.35	7.76	8.34	1904200	8.34	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200527	7.5	7.66	7.49	7.57	36584	5.2621	up	up	correct
BEN.US	Franklin Resources Inc	20200527	19.84	19.84	19.17	19.35	3722686	18.1371	down	down	correct
BEP.US	PA	20200527	25.75	25.75	25.48	25.67	16876	23.5859	down	down	correct
BERY.US	Berry Global Group Inc	20200527	44.08	45.68	43.97	45.53	2262900	45.53	up	up	correct
BEST.US	BEST Inc	20200527	5.11	5.14	4.84	4.86	964300	4.86	down	down	correct
BF.US	B	20200527	61.67	65.82	61.46	65.82	1078675	65.3542	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200527	111.79	117.95	109.37	117.58	1186700	117.58	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200527	12.65	12.74	12.6222	12.69	57436	11.7786	up	down	incorrect
BFS.US	Saul Centers Inc	20200527	33.03	33.63	31.85	33.43	51208	30.5583	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200527	12.7	12.82	12.7	12.81	59780	12.0711	up	up	correct
BG.US	Bunge Limited	20200527	38.38	39.86	38.31	39.36	3097300	37.6862	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200527	11.46	11.67	11.445	11.66	128000	10.2208	up	down	incorrect
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200527	8.07	8.2	7.92	8.1598	20424	2.1445	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200527	7.5	7.5	7.27	7.41	127363	6.7285	down	down	correct
BGS.US	B&G Foods Inc	20200527	22.85	23.98	22.77	23.93	1566927	21.7126	up	up	correct
BGSF.US	BGSF Inc	20200527	10.74	11.88	10.46	11.8	72045	11.2689	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200527	10.87	10.87	10.74	10.84	79845	9.7462	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200527	5.02	5.04	4.93	5.02	225441	4.5024
BH.US	Biglari Holdings Inc	20200527	62.2	63.92	59.13	62	14395	62	down	down	correct
BHC.US	Bausch Health Companies Inc	20200527	18.5	18.81	17.95	18.52	5499722	18.52	up	up	correct
BHE.US	Benchmark Electronics Inc	20200527	22.05	23.59	22.05	23.41	404433	22.5228	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200527	14.85	14.94	14.66	14.82	267473	13.5987	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20200527	11.8	12.46	11.43	12.37	561334	11.6587	up	up	correct
BHP.US	BHP Group	20200527	46.53	46.53	45.72	46.21	2082425	41.4715	down	down	correct
BHR.US	PD	20200527	3.31	3.31	2.91	3.26	1269989	1.394	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200527	15.35	15.608	15.35	15.608	1776	14.8266	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200527	60.58	60.94	56.691	60.11	925200	60.11	down	down	correct
BIF.US	Boulder Growth & Income Fund Inc	20200527	9.6	9.695	9.51	9.66	138785	9.1677	up	up	correct
BIG.US	Big Lots Inc	20200527	36.5	39.03	35.955	39.02	2685747	37.3597	up	up	correct
BILL.US	Bill.com Holdings Inc	20200527	63.75	65.41	61.75	64.25	6597500	64.25	up	up	correct
BIO.US	Bio	20200527	480.89	480.89	465.37	470.72	316804	470.72	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20200527	44.62	44.65	43.25	43.7	110600	41.1762	down	down	correct
BIT.US	BlackRock Multi	20200527	13.83	13.87	13.6915	13.87	123216	12.1118	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20200527	36.3	37.25	35.44	36.03	3774900	36.03	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20200527	38.39	38.93	37.585	38.57	7335936	36.9218	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200527	3.8	3.94	3.6	3.84	3365689	3.84	up	down	incorrect
BKE.US	The Buckle Inc	20200527	15.37	15.55	14.53	15.49	753342	12.1142	up	down	incorrect
BKH.US	Black Hills Corporation	20200527	61.87	62.37	60.28	60.86	463197	57.7415	down	down	correct
BKI.US	Black Knight Inc	20200527	74.26	74.32	71.74	73.25	1095748	73.25	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200527	15.01	15.01	14.99	15.01	40003	13.9543
BKT.US	BlackRock Income Trust Inc	20200527	6.2	6.2	6.15	6.18	168466	5.5582	down	down	correct
BKU.US	BankUnited Inc	20200527	18.34	19.3	17.93	19.25	1429971	18.4073	up	up	correct
BLD.US	TopBuild Corp	20200527	122.01	124.91	120.845	124.79	630400	124.79	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20200527	21.06	22.625	20.945	22.29	2137736	22.29	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20200527	13.59	13.79	13.48	13.54	51415	12.5519	down	down	correct
BLK.US	BlackRock Inc	20200527	536.25	537.35	525.33	536.4	1182106	516.7975	up	up	correct
BLL.US	Ball Corporation	20200527	67.59	68.71	66.96	68.6	1961302	67.6925	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200527	13.77	13.82	13.74	13.8	154801	12.2801	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200527	12.36	12.98	12.15	12.91	104010	11.664	up	up	correct
BMA.US	Banco Macro S.A	20200527	21.47	21.53	19.6	20.61	621136	20.61	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200527	41	41.05	40.1507	40.81	32277	37.5549	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20200527	20	20.02	19.76	19.98	182400	18.2218	down	down	correct
BMI.US	Badger Meter Inc	20200527	63.85	64.33	62.52	63.64	181253	62.6938	down	down	correct
BML.US	PL	20200527	21.67	21.71	21.31	21.6	40543	20.315	down	down	correct
BMO.US	Bank of Montreal	20200527	50.35	52.23	50.19	51.66	1551739	48.4764	up	up	correct
BMY.US	Bristol	20200527	60	60.52	59.11	60.4	19071689	57.6682	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20200527	1.63	1.86	1.6	1.8	1607600	1.8	up	up	correct
BNS.US	The Bank of Nova Scotia	20200527	41.54	42.37	41.3	42.15	2131209	38.9151	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200527	13.24	13.26	13.135	13.26	10803	12.2964	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20200527	9.14	9.28	9.08	9.28	209312	8.328	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200527	22.46	25.32	21.88	25.2	1245259	25.2	up	up	correct
BORR.US	Borr Drilling Limited	20200527	1.42	1.42	1.31	1.368	784550	1.368	down	down	correct
BOX.US	Box Inc	20200527	19.6	20.5	18.81	19.64	7067079	19.64	up	up	correct
BP.US	BP p.l.c	20200527	24.1	24.18	23.48	23.93	9544513	22.0371	down	up	incorrect
BPMP.US	BP Midstream Partners LP	20200527	12.85	12.85	12.44	12.64	251307	10.6734	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20200527	4.2	4.27	4.0892	4.13	110188	4.0345	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20200527	118.07	118.845	116.02	116.7	1119363	113.5346	down	down	correct
BRBR.US	BellRing Brands Inc	20200527	20.13	20.49	19.47	20.21	653000	20.21	up	up	correct
BRC.US	Brady Corporation	20200527	52.19	53.7	51.91	53.52	236440	52.112	up	up	correct
BRFS.US	BRF S.A	20200527	4.42	4.44	4.3	4.41	2909282	4.41	down	down	correct
BRK.US	B	20200527	184.67	185.98	183.8	185.77	7410500	185.77	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200527	8.22	8.56	8.16	8.53	660200	7.535	up	up	correct
BRO.US	Brown & Brown Inc	20200527	39.75	40.06	39.39	39.96	1334870	39.5172	up	up	correct
BRSP.US	Brightspire Capital Inc	20200527	5.2	5.39	4.98	5.31	726400	5.0865	up	up	correct
BRT.US	BRT Apartments Corp	20200527	10.75	12.14	10.59	12.03	100140	10.8598	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20200527	3.94	3.96	3.93	3.96	650579	3.8236	up	up	correct
BRX.US	Brixmor Property Group Inc	20200527	12.24	12.45	11.7	12.03	4587200	11.5231	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200527	22.59	23	22.375	22.9405	6627	21.2537	up	up	correct
BSAC.US	Banco Santander	20200527	16.59	16.73	15.99	16.48	304802	15.4802	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20200527	4.8069	4.8347	4.6512	4.7972	1550511	4.3851	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200527	8.95	9.05	8.7	8.81	668930	8.7749	down	down	correct
BSM.US	Black Stone Minerals L.P	20200527	6.79	6.94	6.46	6.7	211510	5.9404	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200527	3.09	3.2	3.04	3.2	535713	3.1118	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200527	36.34	36.34	35.22	35.67	136584	32.1876	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200527	21	21	20.5	20.86	204000	18.6887	down	down	correct
BSX.US	PA	20200527	108.5	109	104.5	109	309804	103.7837	up	up	correct
BTA.US	BlackRock Long	20200527	11.11	11.16	11.08	11.16	47227	10.3497	up	up	correct
BTCM.US	BIT Mining Limited	20200527	3.26	3.3	3.24	3.25	51337	3.25	down	down	correct
BTI.US	British American Tobacco p.l.c	20200527	40.32	40.51	40.091	40.47	1294868	35.4418	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200527	23.7	24.53	23.31	24.43	185514	21.7546	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200527	23.5	23.5	23.15	23.4	142957	22.3343	down	down	correct
BTU.US	Peabody Energy Corporation	20200527	3.25	3.3	3.12	3.25	1644682	3.25
BTZ.US	BlackRock Credit Allocation Income Trust	20200527	13.63	13.68	13.5836	13.68	332961	12.2744	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200527	20.2	20.69	20.036	20.61	80584	18.7504	up	up	correct
BUR.US	Burford Capital Limited	20200527	6.13	6.13	5.5	5.7	4756	5.6086	down	down	correct
BURL.US	Burlington Stores Inc	20200527	211	214.52	204.42	210.32	1515800	210.32	down	down	correct
BV.US	BrightView Holdings Inc	20200527	14.44	14.75	14.01	14.73	137100	14.73	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20200527	10	10.7	9.85	10.5	325900	10.4773	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200527	7.95	8.2	7.775	8.18	997891	8.18	up	down	incorrect
BWA.US	BorgWarner Inc	20200527	32.35	32.7	31.59	32.54	5023975	31.6229	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200527	11.41	11.699	11.41	11.68	292277	10.37	up	up	correct
BWXT.US	BWX Technologies Inc	20200527	61.21	61.82	60.07	61.78	515200	60.4832	up	up	correct
BX.US	The Blackstone Group Inc	20200527	57.66	58.2396	55.76	56.46	4929281	53.5497	down	down	correct
BXC.US	BlueLinx Holdings Inc	20200527	6.47	7.93	6.355	7.77	415744	7.77	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200527	25.5	25.99	23.92	25.18	1806419	22.0304	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20200527	11.14	11.19	11.06	11.18	327421	9.9564	up	up	correct
BXP.US	Boston Properties Inc	20200527	87.71	89.375	83.39	88.81	2861531	83.5986	up	up	correct
BXS.US	PA	20200527	24.87	24.87	24.61	24.7853	9908	23.2175	down	down	correct
BY.US	Byline Bancorp Inc	20200527	12.74	13.3	12.4	13.29	219763	13.0308	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20200527	21.04	21.98	19.89	21.96	3928423	21.96	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20200527	13.34	13.38	13.31	13.38	31783	12.4689	up	up	correct
BZH.US	Beazer Homes USA Inc	20200527	10.2	10.71	9.9	10.62	544883	10.62	up	up	correct
C.US	PN	20200527	26.82	27.18	26.82	27.01	147505	27.01	up	up	correct
CAAP.US	Corporación América Airports S.A	20200527	2.79	2.79	2.483	2.6	207100	2.6	down	down	correct
CABO.US	Cable One Inc	20200527	1783.03	1847.67	1700.2	1840.99	95111	1826.2976	up	up	correct
CACI.US	CACI International Inc	20200527	249.58	252.84	244.16	251.7	150858	251.7	up	up	correct
CAE.US	CAE Inc	20200527	14.8	15.58	14.54	15.53	971367	15.53	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200527	17.78	17.8713	17.685	17.79	167207	15.0952	up	up	correct
CAG.US	Conagra Brands Inc	20200527	32.88	33.75	32.7	33.73	2409377	32.162	up	up	correct
CAH.US	Cardinal Health Inc	20200527	52.76	53.75	51.69	53.75	1911353	50.8779	up	up	correct
CAI.US	PB	20200527	22.7	22.7	22.27	22.35	970	20.072	down	down	correct
CAJ.US	Canon Inc	20200527	20.82	21.03	20.71	21.01	686114	19.8826	up	up	correct
CAL.US	Caleres Inc	20200527	7.72	8.34	7.3301	8.31	1578749	8.0361	up	up	correct
CALX.US	Calix Inc	20200527	12.98	13.49	12.3	13.47	717992	13.47	up	up	correct
CANG.US	Cango Inc	20200527	4.93	5	4.9	5	13286	4.5025	up	up	correct
CAPL.US	CrossAmerica Partners LP	20200527	15.97	15.97	15.385	15.89	13177	13.3449	down	up	incorrect
CARR.US	Carrier Global Corporation	20200527	19.57	20.13	19.43	19.99	8969859	19.6007	up	up	correct
CARS.US	Cars.com Inc	20200527	6.75	6.88	6.24	6.7	1661100	6.7	down	up	incorrect
CAT.US	Caterpillar Inc	20200527	119.72	122.4899	119.53	122.42	4462678	118.9542	up	up	correct
CATO.US	The Cato Corporation	20200527	10.8	10.95	10.38	10.65	430899	10.3556	down	down	correct
CB.US	Chubb Limited	20200527	122.42	123.59	119.84	122.97	3809342	118.679	up	up	correct
CBB.US	P	20200527	1.02	1.07	1.02	1.07	5600	0.8536	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20200527	11.41	11.47	11.13	11.41	595926	10.7874
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200527	8.22	8.51	8.22	8.49	19315	7.4774	up	down	incorrect
CBL.US	PE	20200527	0.7	0.8	0.6501	0.746	134176	0.746	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200527	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200527	45	45.6	43.27	45.15	2177953	45.15	up	up	correct
CBT.US	Cabot Corporation	20200527	37.12	38.34	36.93	37.72	643746	35.8308	up	up	correct
CBU.US	Community Bank System Inc	20200527	61.53	63.35	60.13	63.17	343790	60.4658	up	up	correct
CBX.US	NYSE LISTED TEST	20200527	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200527	23.17	23.83	22.82	23.78	219800	23.78	up	up	correct
CC.US	The Chemours Company	20200527	13.84	14.225	13.61	14.13	2344577	13.3588	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20200527	159.84	163.07	158.0934	163.06	1690831	154.6919	up	down	incorrect
CCJ.US	Cameco Corporation	20200527	10.39	10.66	10.15	10.64	2786733	10.548	up	down	incorrect
CCK.US	Crown Holdings Inc	20200527	65.94	66.55	64.74	66.1	938892	65.5906	up	down	incorrect
CCL.US	Carnival Corporation & plc	20200527	18.16	18.16	16.12	17.24	88455750	17.24	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20200527	1.5	1.53	1.5	1.53	12564	1.53	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200527	1	1.1	1	1.06	2388100	1.06	up	up	correct
CCS.US	Century Communities Inc	20200527	30.81	31.15	29.33	30.39	665681	30.2071	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20200527	13.88	14.15	13.74	14.05	254439	12.4374	up	down	incorrect
CCX.US	WS	20200527	2.88	3	2.7	2.94	789563	2.646	up	down	incorrect
CDAY.US	Ceridian HCM Holding Inc	20200527	65.99	67.65	62.76	67.43	911700	67.43	up	up	correct
CDE.US	Coeur Mining Inc	20200527	5.05	5.36	4.95	5.32	8448808	5.32	up	up	correct
CDR.US	PC	20200527	13.5	13.5699	13.405	13.48	18711	12.0863	down	down	correct
CE.US	Celanese Corporation	20200527	93.54	96.02	92.81	94.1	1462700	91.2958	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200527	17.59	17.8748	17.08	17.73	75207	17.4236	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200527	20.65	21.8397	20.49	20.52	7377	19.7783	down	down	correct
CEIX.US	CONSOL Energy Inc	20200527	7.15	7.38	6.81	7.32	343700	7.32	up	down	incorrect
CELP.US	Cypress Environmental Partners L.P	20200527	4.7	4.7	4.31	4.38	37900	4.38	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200527	18.75	19	18.05	18.65	99340	16.338	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200527	1.19	1.21	1.19	1.19	287204	10.3626
CEPU.US	Central Puerto S.A	20200527	3.13	3.17	3.05	3.12	164100	3.12	down	down	correct
CEQP.US	P	20200527	6.65	6.65	6.51	6.56	59019	5.5879	down	down	correct
CF.US	CF Industries Holdings Inc	20200527	30.05	30.36	29.53	29.97	1832418	28.7337	down	down	correct
CFG.US	PE	20200527	22.48	22.65	22.28	22.65	89882	20.8038	up	up	correct
CFX.US	Colfax Corporation	20200527	29.32	29.72	28.52	29.4	1632841	29.4	up	up	correct
CFXA.US	Colfax Corporation	20200527	128.77	128.77	125.29	127.08	44400	120.4039	down	down	correct
CGA.US	China Green Agriculture Inc	20200527	2.75	2.75	2.616	2.62	1660	2.62	down	up	incorrect
CGAU.US	Centerra Gold Inc	20200527	9.44	9.66	9.23	9.66	64800	9.3685	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200527	41.06	41.55	39.84	41.06	273928	38.8635
CHD.US	Church & Dwight Co. Inc	20200527	70.31	73.01	70.1422	72.92	1788161	71.6889	up	up	correct
CHE.US	Chemed Corporation	20200527	481.57	481.57	463.37	475.31	106239	473.2548	down	down	correct
CHGG.US	Chegg Inc	20200527	61.94	62.11	55.7	60.74	4240579	60.74	down	down	correct
CHH.US	Choice Hotels International Inc	20200527	84.74	85.25	82.76	84.77	247020	84.4618	up	down	incorrect
CHK.US	PD	20200527	3.4	3.4	3.1	3.27	41861	3.27	down	down	correct
CHMI.US	PB	20200527	21.3	21.36	20.9	21.36	6807	18.7468	up	up	correct
CHN.US	The China Fund Inc	20200527	20.01	20.01	19.47	19.93	14281	12.2426	down	up	incorrect
CHRA.US	Charah Solutions Inc	20200527	1.98	1.98	1.69	1.96	24600	1.96	down	down	correct
CHS.US	Chico's FAS Inc	20200527	1.5	1.54	1.38	1.51	2918392	1.51	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20200527	36.96	37.02	36.77	36.85	115029	34.2119	down	down	correct
CHWY.US	Chewy Inc	20200527	41.06	41.09	36.65	40.13	4524100	40.13	down	down	correct
CI.US	Cigna Corporation	20200527	196.64	199.65	193.29	199.46	1288182	195.9293	up	up	correct
CIA.US	Citizens Inc	20200527	6.27	6.58	6.22	6.58	196855	6.58	up	up	correct
CIB.US	Bancolombia S.A	20200527	25.07	25.64	24.03	25.63	840243	24.6675	up	up	correct
CIEN.US	Ciena Corporation	20200527	54.25	55.65	52.86	55.57	2259487	55.57	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20200527	2.16	2.16	2.11	2.14	46385	1.9045	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20200527	2.06	2.115	2.01	2.09	6442928	1.8327	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200527	14.33	14.42	14.18	14.41	197834	13.1184	up	down	incorrect
CIM.US	PD	20200527	18.35	18.5924	18.25	18.3	111102	16.0835	down	up	incorrect
CINR.US	Ciner Resources LP	20200527	12.47	12.55	12.02	12.4	27578	12.1757	down	down	correct
CIO.US	PA	20200527	21.435	21.435	20.85	20.85	11749	18.8987	down	down	correct
CIR.US	CIRCOR International Inc	20200527	16.6	16.93	14.9977	15.61	685770	15.61	down	up	incorrect
CIT.US	PB	20200527	21.3	21.3	20.91	21.15	42570	19.1543	down	down	correct
CIXX.US	CI Financial Corp	20200527	12	12	12	12	100	11.5779
CL.US	Colgate	20200527	69.68	70.66	69.445	70.59	3811412	68.2319	up	up	correct
CLB.US	Core Laboratories N.V	20200527	20.04	20.64	19.05	20.49	993433	20.4405	up	up	correct
CLF.US	Cleveland	20200527	5.17	5.48	5.1	5.44	16414439	5.2673	up	up	correct
CLH.US	Clean Harbors Inc	20200527	62.05	62.99	59.39	62.76	373642	62.76	up	up	correct
CLI.US	Mack	20200527	15.6	15.82	15.08	15.51	900520	15.2928	down	down	correct
CLPR.US	Clipper Realty Inc	20200527	7.42	7.75	7.1704	7.46	93880	6.9166	up	up	correct
CLR.US	Continental Resources Inc	20200527	14.56	14.63	13.5201	14.19	3274000	14.0172	down	down	correct
CLS.US	Celestica Inc	20200527	6.5	6.86	6.405	6.79	1189158	6.79	up	up	correct
CLW.US	Clearwater Paper Corporation	20200527	29.43	29.96	28.946	29.57	119508	29.57	up	up	correct
CLX.US	The Clorox Company	20200527	195.39	200.4899	193.334	200	2010578	193.2007	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200527	64.8	66.43	64.05	66.42	864099	61.6187	up	up	correct
CMA.US	Comerica Incorporated	20200527	39.52	40.25	37.46	39.43	2984567	36.2172	down	down	correct
CMC.US	Commercial Metals Company	20200527	17.65	17.91	17.1	17.82	1827305	17.3009	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20200527	2.92	2.995	2.76	2.99	668590	1.7737	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200527	1021.73	1023.81	987.01	990	815676	990	down	down	correct
CMI.US	Cummins Inc	20200527	170.71	172.75	170.05	171.63	1659188	165.6695	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200527	5.31	5.39	5.12	5.38	1236219	4.6771	up	up	correct
CMP.US	Compass Minerals International Inc	20200527	51.4	51.85	49.83	51.36	402201	47.7144	down	up	incorrect
CMRE.US	PE	20200527	21.99	22.34	21.8	22.11	11628	19.4539	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200527	26.43	26.6	26.3122	26.6	6718	24.2562	up	up	correct
CMSC.US	CMS Energy Corp	20200527	26.9	26.9	26.6	26.8	14889	24.7113	down	down	correct
CMSD.US	CMS Energy Corp	20200527	26.79	26.839	26.66	26.73	23900	24.6549	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20200527	4.02	4.06	4.02	4.06	55321	3.7686	up	down	incorrect
CNA.US	CNA Financial Corporation	20200527	32.23	32.42	31.1	31.46	344890	29.2627	down	down	correct
CNC.US	Centene Corporation	20200527	65.13	65.74	62.37	65.69	3246892	65.69	up	up	correct
CNF.US	CNFinance Holdings Limited	20200527	3.71	3.71	3.71	3.71	0	3.71
CNHI.US	CNH Industrial N.V	20200527	6.28	6.32	6.1	6.29	1762443	6.2379	up	up	correct
CNI.US	Canadian National Railway Company	20200527	85.96	86.36	84.69	86.12	1019929	82.909	up	up	correct
CNK.US	Cinemark Holdings Inc	20200527	16.21	17.26	15.82	17.24	6045229	17.24	up	up	correct
CNMD.US	CONMED Corporation	20200527	75.25	76.06	73.45	74.28	771365	73.3032	down	down	correct
CNNE.US	Cannae Holdings Inc	20200527	35.26	36.55	34.75	36.36	405200	36.36	up	up	correct
CNP.US	CenterPoint Energy Inc	20200527	18.02	18.13	17.435	17.5	8866155	16.8186	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20200527	18.55	18.57	17.77	18.44	2546741	16.4126	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20200527	5.65	6.14	5.65	6.1	923123	4.8105	up	up	correct
CNS.US	Cohen & Steers Inc	20200527	69	69.5	66.69	67.22	192118	63.0136	down	down	correct
CNX.US	CNX Resources Corporation	20200527	10.36	10.365	9.85	10.29	4319907	10.29	down	down	correct
CO.US	Global Cord Blood Corporation	20200527	2.68	2.7	2.67	2.69	78977	2.69	up	up	correct
CODI.US	PC	20200527	23	23	22.75	22.98	15445	20.4238	down	down	correct
COE.US	China Online Education Group	20200527	27.64	27.64	24.611	25.17	11700	25.17	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200527	19.68	20.42	19.64	20.33	6279766	19.7376	up	down	incorrect
COLD.US	Americold Realty Trust	20200527	35.18	35.315	34.48	35.23	980580	33.9769	up	up	correct
COO.US	The Cooper Companies Inc	20200527	302.59	308.96	300.35	308.54	339291	308.4616	up	up	correct
COP.US	ConocoPhillips	20200527	44.34	44.6814	42.96	44.67	5768125	42.3696	up	up	correct
COR.US	CoreSite Realty Corporation	20200527	121.94	124.7	119.31	124.61	451784	116.5982	up	up	correct
CORR.US	PA	20200527	17.35	17.49	16.74	17.49	17399	15.2521	up	down	incorrect
COTY.US	Coty Inc	20200527	4.45	4.66	4.2	4.51	29150949	4.51	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20200527	252.47	253.59	246.85	253.18	1858725	48.201	up	up	correct
CPA.US	Copa Holdings S.A	20200527	48.5	48.73	43.86	46.39	873897	46.39	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20200527	7	7	6.96	6.9992	2304	5.8275	down	up	incorrect
CPB.US	Campbell Soup Company	20200527	47	48.69	46.93	48.66	2155106	46.4568	up	down	incorrect
CPE.US	Callon Petroleum Company	20200527	0.761	0.7631	0.712	0.7387	2310130	7.387	down	up	incorrect
CPF.US	Central Pacific Financial Corp	20200527	17.21	17.54	16.68	17.4	197787	16.1033	up	up	correct
CPG.US	Crescent Point Energy Corp	20200527	1.48	1.49	1.4	1.48	2279941	1.4662
CPK.US	Chesapeake Utilities Corporation	20200527	91.85	92.055	86.69	89.12	114092	86.4657	down	up	incorrect
CPLG.US	CorePoint Lodging Inc	20200527	4.2	4.82	4.18	4.72	362100	4.72	up	up	correct
CPRI.US	Capri Holdings Limited	20200527	17.36	18.46	17.19	17.85	5478000	17.85	up	up	correct
CPS.US	Cooper	20200527	11.92	12.88	11.49	12.84	267196	12.84	up	up	correct
CPT.US	Camden Property Trust	20200527	94.35	94.61	89.75	91.44	955372	86.8686	down	down	correct
CR.US	Crane Co	20200527	57.66	59.9	57.3701	59.42	487944	57.1714	up	up	correct
CRD.US	B	20200527	6.06	6.32	6.06	6.27	817	6.0057	up	down	incorrect
CRH.US	CRH plc	20200527	32.14	32.27	31.635	32.22	458728	31.2611	up	up	correct
CRI.US	Carter's Inc	20200527	87.46	89.16	87.01	88.87	448962	87.6844	up	up	correct
CRK.US	Comstock Resources Inc	20200527	5.17	5.41	5.005	5.36	2789044	5.36	up	up	correct
CRL.US	Charles River Laboratories International Inc	20200527	173.38	174.74	165.1	174.58	407217	174.58	up	down	incorrect
CRM.US	salesforce.com inc	20200527	176.29	176.61	171.37	176.6	6340206	176.6	up	up	correct
CRS.US	Carpenter Technology Corporation	20200527	24.83	25.87	24.63	25.79	593201	24.6686	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200527	7.85	7.89	7.45	7.89	44322	6.8572	up	up	correct
CRY.US	CryoLife Inc	20200527	22.58	23.01	21.76	22.95	169762	22.95	up	up	correct
CS.US	Credit Suisse Group AG	20200527	9.22	9.305	9.08	9.28	4361425	9.0783	up	up	correct
CSAN.US	W	20200527	63.9	67.11	63.37	66.27	3851000	65.6777	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200527	123.01	124.42	121.23	123.25	571840	120.9306	up	down	incorrect
CSLT.US	Castlight Health Inc	20200527	0.81	0.81	0.77	0.81	663500	0.81
CSPR.US	Casper Sleep Inc	20200527	7.32	7.3995	6.7	7.21	264244	7.21	down	down	correct
CSR.US	PC	20200527	25.665	25.67	25.64	25.67	3034	23.494	up	up	correct
CSTM.US	Constellium SE	20200527	8.5	8.76	8.13	8.72	1573800	8.72	up	up	correct
CSU.US	Capital Senior Living Corporation	20200527	0.71	0.7587	0.68	0.7205	42373	10.1479	up	up	correct
CSV.US	Carriage Services Inc	20200527	18.49	19.16	17.96	18.94	121051	18.6027	up	up	correct
CTA.US	PB	20200527	93.259	99.97	93.259	97.1462	1027	91.3738	up	up	correct
CTBB.US	Qwest Corp. NT	20200527	23.75	23.75	23.61	23.74	67106	21.2014	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200527	24.25	24.3998	24.095	24.34	38452	21.743	up	up	correct
CTK.US	CooTek (Cayman) Inc	20200527	6.71	6.76	6.54	6.55	20600	6.55	down	down	correct
CTLT.US	Catalent Inc	20200527	76.49	76.92	72.36	73.49	2828999	73.49	down	down	correct
CTOS.US	Custom Truck One Source Inc	20200527	2.9	3	2.87	2.87	72379	2.87	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200527	3.03	3.05	2.9184	3.01	51154	13.1888	down	down	correct
CTRA.US	Coterra Energy Inc	20200527	19.68	20.42	19.64	20.33	6279600	19.0002	up	up	correct
CTS.US	CTS Corporation	20200527	22.98	23.33	22.7	23.22	245332	22.9945	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200527	8.56	8.61	8.17	8.42	292766	7.7137	down	down	correct
CTVA.US	Corteva Inc	20200527	25.89	26.175	25.46	25.8	5831000	25.2829	down	down	correct
CTZ.US	Qwest Corp. NT	20200527	23.8	23.85	23.75	23.85	22752	23.0714	up	up	correct
CUBB.US	Customers Bancorp Inc	20200527	21.705	21.705	21.425	21.55	1600	19.5986	down	down	correct
CUBE.US	CubeSmart	20200527	27.25	27.895	27.25	27.82	2056144	26.3124	up	down	incorrect
CUBI.US	PF	20200527	20.78	21.44	20.6	21.1715	40039	18.9887	up	up	correct
CUK.US	Carnival Corporation & plc	20200527	15.96	15.99	14.14	15.09	3471455	15.09	down	down	correct
CULP.US	Culp Inc	20200527	6.84	6.97	6.47	6.88	58135	6.5576	up	up	correct
CURO.US	CURO Group Holdings Corp	20200527	7.35	7.47	6.865	7.43	502897	7.1554	up	up	correct
CUZ.US	Cousins Properties Incorporated	20200527	30.63	31.085	29.93	30.89	1607302	29.2473	up	up	correct
CVA.US	Covanta Holding Corporation	20200527	9.38	9.46	9.01	9.26	1476198	8.8977	down	down	correct
CVEO.US	Civeo Corporation	20200527	0.5778	0.62	0.5134	0.5621	913888	6.7452	down	down	correct
CVI.US	CVR Energy Inc	20200527	17.8704	17.9258	17.0948	17.6963	555081	15.4068	down	down	correct
CVNA.US	Carvana Co	20200527	100.18	100.99	92.31	96.14	2265800	96.14	down	down	correct
CVS.US	CVS Health Corporation	20200527	64.97	66	63.85	65.97	7118418	63.303	up	down	incorrect
CVX.US	Chevron Corporation	20200527	94.68	94.69	92.11	93.9	7822605	86.68	down	down	correct
CW.US	Curtiss	20200527	101.4	105.3	99.785	105.29	251964	104.164	up	up	correct
CWEN.US	Clearway Energy Inc	20200527	21.51	21.63	20.62	21.51	873321	19.934
CWENA.US	Clearway Energy Inc Class A	20200527	19.84	20.22	19.35	20.13	128049	18.564	up	up	correct
CWH.US	Camping World Holdings Inc	20200527	22.75	23.0803	20.43	21.6	2676244	19.7305	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20200527	10.57	10.93	10.24	10.79	1962500	10.79	up	up	correct
CWT.US	California Water Service Group	20200527	46.45	46.455	44.8701	45.86	242550	44.7528	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20200527	2.28	2.43	2.26	2.42	11783880	2.42	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200527	4.38	4.48	4.38	4.45	129641	4.1228	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200527	9.04	9.08	9.04	9.06	19535	8.366	up	up	correct
CXP.US	Columbia Property Trust Inc	20200527	13.46	13.74	13.1	13.73	949106	11.1722	up	up	correct
CXW.US	CoreCivic Inc	20200527	12.73	13.14	12.26	13.07	1221599	13.07	up	up	correct
CYD.US	China Yuchai International Limited	20200527	13.02	13.2	12.52	12.55	38511	10.7926	down	down	correct
CYH.US	Community Health Systems Inc	20200527	3.39	3.5	3.3	3.49	2053355	3.49	up	up	correct
CZZ.US	Cosan Limited	20200527	12.48	13.71	12.38	13.65	1337005	12.8081	up	up	correct
D.US	Dominion Energy Inc	20200527	82.05	82.66	80.95	81.56	3575535	76.4269	down	down	correct
DAC.US	Danaos Corporation	20200527	4.2	4.422	4.1105	4.41	112676	4.314	up	up	correct
DAL.US	Delta Air Lines Inc	20200527	27.67	27.85	24.73	26.32	92711992	26.32	down	up	incorrect
DAN.US	Dana Incorporated	20200527	12.76	13.145	12.4301	13.1	2347599	12.8873	up	up	correct
DAO.US	Youdao Inc	20200527	23.53	24.14	22.24	22.83	190100	22.83	down	down	correct
DAR.US	Darling Ingredients Inc	20200527	23.86	24.61	23.39	24.52	1271168	24.52	up	up	correct
DAVA.US	Endava plc	20200527	49.14	49.26	47.58	48.45	200200	48.45	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200527	8.59	8.68	8.405	8.68	9086473	8.68	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200527	5.42	5.655	5.15	5.61	1455197	5.61	up	up	correct
DBI.US	Designer Brands Inc	20200527	6.8	7.429	6.58	7.38	2400029	7.38	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200527	18.58	18.58	18.49	18.53	47836	16.2907	down	down	correct
DBRG.US	PJ	20200527	14.38	14.64	14.38	14.6	23645	13.2184	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200527	7.15	7.2	7.08	7.09	24368	6.3645	down	down	correct
DCI.US	Donaldson Company Inc	20200527	48.59	48.77	47.89	48.66	531973	47.3822	up	down	incorrect
DCM.US	NTT DOCOMO INC	20200527	8820	8920	8420	8420	1976250	8420	down	up	incorrect
DCO.US	Ducommun Incorporated	20200527	32.56	33.28	31.26	33.08	88000	33.08	up	up	correct
DCP.US	PC	20200527	20.78	20.78	19.45	19.45	63168	16.8811	down	down	correct
DCUE.US	Dominion Energy Inc	20200527	103.38	103.96	102.39	102.83	134500	90.6513	down	down	correct
DD.US	DuPont de Nemours Inc	20200527	50.97	51.73	49.26	49.46	6723671	47.9024	down	down	correct
DDD.US	3D Systems Corporation	20200527	7.63	7.86	7.4325	7.85	2139249	7.85	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200527	8.72	8.88	8.67	8.87	59402	7.6879	up	down	incorrect
DDS.US	Dillard's Inc	20200527	30.87	33.26	30.87	31.9	849178	31.3666	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200527	19.58	19.94	19	19.81	55898	17.6787	up	up	correct
DE.US	Deere & Company	20200527	152	154.27	150.531	153.36	1936365	150.4124	up	up	correct
DEA.US	Easterly Government Properties Inc	20200527	25.66	25.95	24.65	25.2	1310045	23.4432	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20200527	183.98	196	182.86	195.28	719798	195.28	up	down	incorrect
DEI.US	Douglas Emmett Inc	20200527	30.92	31.06	30.03	30.31	1689544	28.6712	down	down	correct
DELL.US	Dell Technologies Inc	20200527	45	45.57	43.68	45.57	2868571	23.0968	up	up	correct
DEO.US	Diageo plc	20200527	142.94	144.1	142.0955	144.09	346790	138.7027	up	up	correct
DESP.US	Despegar.com Corp	20200527	6.99	7.17	6.66	7	374600	7	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200527	7.95	8.05	7.92	8.05	78469	7.1951	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200527	8.51	8.72	7.94	8.63	385300	8.63	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200527	25.24	25.24	24.8	25.1	89498	22.524	down	down	correct
DFS.US	Discover Financial Services	20200527	47.27	49.615	46.95	49.6	8441011	48.0884	up	up	correct
DG.US	Dollar General Corporation	20200527	180.6	187.2	179.05	187.2	3573113	185.1	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20200527	112.15	116.15	110.16	115.54	1681398	112.3545	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200527	2.49	2.53	2.4866	2.53	733303	2.2118	up	up	correct
DHI.US	D.R. Horton Inc	20200527	57.72	58.83	56.82	58.83	7515954	58.0052	up	down	incorrect
DHR.US	PB	20200527	976.91	1008	976.84	1008	39972	955.2971	up	up	correct
DHT.US	DHT Holdings Inc	20200527	5.93	6.22	5.9	6.19	5005370	5.3884	up	down	incorrect
DHX.US	DHI Group Inc	20200527	2.84	2.93	2.75	2.9	128300	2.9	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200527	13.55	13.7	13.49	13.68	70595	12.0997	up	up	correct
DIN.US	Dine Brands Global Inc	20200527	50.59	53.1127	47.5	52.68	1147994	52.3887	up	up	correct
DIS.US	The Walt Disney Company	20200527	123.68	123.78	119.7112	121.53	19345391	121.53	down	down	correct
DK.US	Delek US Holdings Inc	20200527	21.67	21.93	20.8	21.41	1178850	21.0099	down	down	correct
DKL.US	Delek Logistics Partners LP	20200527	24.9	24.9	23.65	24.75	113757	21.3409	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20200527	35.54	36.8	34.45	36.46	3469107	33.8921	up	up	correct
DLB.US	Dolby Laboratories Inc	20200527	61.38	61.75	60.77	61.25	408000	60.3047	down	down	correct
DLNG.US	PB	20200527	15.9	16.87	15.9	16.83	8562	14.5276	up	up	correct
DLR.US	PL	20200527	25.19	25.25	25.12	25.18	32642	23.1362	down	down	correct
DLX.US	Deluxe Corporation	20200527	25.25	27.02	24.95	26.91	599798	25.5451	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200527	17.64	17.88	17.401	17.87	87500	15.8935	up	up	correct
DM.US	Desktop Metal Inc	20200527	10	10	10	10	122	10
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200527	12.68	12.6812	12.61	12.65	68707	11.7972	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200527	13.1	13.3971	13.094	13.16	72209	11.3491	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200527	7.73	7.927	7.68	7.74	5500	7.74	up	up	correct
DNOW.US	NOW Inc	20200527	7.5	7.945	7.415	7.91	1233749	7.91	up	up	correct
DNP.US	DNP Select Income Fund Inc	20200527	11.09	11.27	11	11.21	619847	9.97	up	up	correct
DOC.US	Physicians Realty Trust	20200527	17.84	18.061	17.46	17.79	5287262	16.4599	down	down	correct
DOOR.US	Masonite International Corporation	20200527	72.26	73.24	70.94	72.58	226800	72.58	up	up	correct
DOV.US	Dover Corporation	20200527	97.14	97.88	95.54	97.27	781811	94.7197	up	up	correct
DOW.US	Dow Inc	20200527	39.95	40.665	39.03	39.82	6895175	36.4053	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200527	10.57	10.76	10.52	10.67	191842	8.8176	up	up	correct
DPZ.US	Domino's Pizza Inc	20200527	363.72	375.21	360.02	373.97	1286161	368.6418	up	up	correct
DQ.US	Daqo New Energy Corp	20200527	53.15	53.8239	50.4	51.89	1703395	10.378	down	down	correct
DRD.US	DRDGOLD Limited	20200527	8.67	9.19	8.5023	9.15	412037	8.3483	up	up	correct
DRE.US	Duke Realty Corporation	20200527	34.89	35.1125	33.52	34.13	7312573	32.9878	down	down	correct
DRI.US	Darden Restaurants Inc	20200527	81.45	81.7	78.27	81.56	3074143	79.4256	up	up	correct
DRQ.US	Dril	20200527	29.67	30.69	28.76	30.51	324421	30.51	up	up	correct
DS.US	PD	20200527	13.7699	13.7699	13.25	13.5511	2229	12.7152	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200527	13.46	14	13.44	13.99	667251	11.8937	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200527	7	7.05	6.9814	7.05	101649	6.559	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20200527	9.47	9.5	9.35	9.46	367644	8.4395	down	down	correct
DSX.US	PB	20200527	19.11	20	18.76	19.5	10554	17.4158	up	down	incorrect
DT.US	Dynatrace Inc	20200527	37.06	37.3	33.31	35.93	2321600	35.93	down	up	incorrect
DTE.US	DTE Energy Company	20200527	107.93	108.43	104.79	106.5	1244039	86.1317	down	down	correct
DTF.US	DTF Tax	20200527	13.9581	13.9581	13.9581	13.9581	392	13.2688
DTLA.US	P	20200527	11.8	11.8	11	11.8	34945	11.8
DTP.US	DTE Energy Co	20200527	42.12	42.365	41.47	41.93	13800	38.0321	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200527	26.02	26.08	25.961	26.08	10765	24.1981	up	up	correct
DTY.US	DTE Energy Company	20200527	26.61	26.87	26.46	26.71	4637	24.1484	up	up	correct
DUK.US	PA	20200527	27.3	27.41	27.15	27.41	64504	25.384	up	down	incorrect
DUKB.US	Duke Energy Corp	20200527	27.59	27.67	27.47	27.67	19621	25.2917	up	up	correct
DVA.US	DaVita Inc	20200527	78.22	78.95	76.13	78.71	1445512	78.71	up	up	correct
DVD.US	Dover Motorsports Inc	20200527	1.4	1.41	1.4	1.41	20353	1.3078	up	up	correct
DVN.US	Devon Energy Corporation	20200527	12.5	12.5	11.78	12.43	9418862	11.3201	down	down	correct
DX.US	PC	20200527	21.8	21.98	21.8	21.895	5837	19.6679	up	up	correct
DXC.US	DXC Technology Company	20200527	17.23	17.73	16.31	17.68	5837974	17.68	up	up	correct
DY.US	Dycom Industries Inc	20200527	43.87	44.39	42.66	44.02	573244	44.02	up	up	correct
E.US	Eni S.p.A	20200527	18.79	18.83	18.44	18.59	451411	17.1513	down	down	correct
EAF.US	GrafTech International Ltd	20200527	7.12	7.37	6.87	7.33	1444246	7.2766	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200527	26	26.1	26	26.04	20696	25.7319	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200527	9.75	9.79	9.57	9.73	110071	8.2523	down	down	correct
EAT.US	Brinker International Inc	20200527	26.92	28.295	26.27	28.15	3455023	28.15	up	up	correct
EB.US	Eventbrite Inc	20200527	8.86	9.21	8.26	9.1	1342414	9.1	up	down	incorrect
EBF.US	Ennis Inc	20200527	18.69	18.74	18.31	18.68	155412	17.3438	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20200527	5.27	5.62	5.22	5.48	1378650	4.895	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200527	83.38	84.2	78.49	84.13	785264	84.13	up	up	correct
EC.US	Ecopetrol S.A	20200527	10.78	10.79	10.37	10.78	1398728	10.7019
ECC.US	Eagle Point Credit Company Inc	20200527	7.05	7.358	6.55	7.32	394073	6.0929	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200527	24.12	24.49	23.75	23.75	10884	21.0327	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200527	23.5	23.64	22.95	23.12	17468	20.5566	down	down	correct
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200527	23.5001	24.37	23.43	23.88	4306	22.6795	up	up	correct
ECL.US	Ecolab Inc	20200527	207.02	207.64	202.35	207.35	10254940	204.1414	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20200527	14.09	14.3	13.53	14.27	461105	14.27	up	down	incorrect
ECVT.US	Ecovyst Inc	20200527	12.24	12.81	12.24	12.67	140661	9.0027	up	up	correct
ED.US	Consolidated Edison Inc	20200527	72.08	72.55	70.56	71.25	1616051	67.0788	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200527	5.68	5.68	5.59	5.63	141097	4.999	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200527	6.99	7.195	6.99	7.16	110218	5.9615	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200527	7.35	7.47	7.3	7.47	24023	6.2992	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200527	3.7	3.7	3.45	3.53	22246	3.53	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20200527	118.33	118.48	114.68	115.37	11995160	11.537	down	down	correct
EEA.US	The European Equity Fund Inc	20200527	7.96	8.1004	7.8545	7.93	28412	7.8555	down	up	incorrect
EEX.US	Emerald Holding Inc	20200527	3.05	3.19	2.48	2.61	846600	2.61	down	up	incorrect
EFC.US	PA	20200527	19.045	19.1	18.92	19	3820	17.0627	down	down	correct
EFL.US	Eaton Vance Floating	20200527	7.98	8.04	7.93	7.94	42938	7.3866	down	down	correct
EFR.US	Eaton Vance Senior Floating	20200527	11.1	11.12	10.96	11.05	317808	10.0407	down	down	correct
EFT.US	Eaton Vance Floating	20200527	11.12	11.19	11.085	11.1	148983	10.1583	down	down	correct
EFX.US	Equifax Inc	20200527	152.96	154.23	149.62	150.9	1808766	149.1951	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20200527	13.2	13.28	13.145	13.1475	16433	12.3789	down	down	correct
EGHT.US	8x8 Inc	20200527	15.43	15.55	14.05	15.49	2002028	15.49	up	up	correct
EGO.US	Eldorado Gold Corporation	20200527	8.23	8.61	8.12	8.59	2930300	8.59	up	up	correct
EGP.US	EastGroup Properties Inc	20200527	117.92	118.1	113.705	117.89	428364	113.9513	down	down	correct
EGY.US	VAALCO Energy Inc	20200527	0.973	1.01	0.95	0.98	344900	0.98	up	up	correct
EHC.US	Encompass Health Corporation	20200527	75.82	75.82	72.76	74.68	667113	72.9748	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20200527	9.12	9.12	8.98	9.05	211528	7.9764	down	down	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200527	9.4	9.44	9.3	9.405	55752	9.1027	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200527	9.41	10.74	9.375	10.35	100800	10.35	up	up	correct
EIG.US	Employers Holdings Inc	20200527	30.97	31.76	30.84	31.5	343759	30.2352	up	up	correct
EIX.US	Edison International	20200527	57.02	57.8399	56.33	57.05	3067384	53.2538	up	up	correct
EL.US	The Estée Lauder Companies Inc	20200527	189.85	193.86	188.42	193.56	2088829	191.3929	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20200527	19.8	21.23	19.41	21.13	9931400	21.13	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200527	36.02	38.121	36.01	38.121	2200	35.2415	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200527	25.97	26.07	25.9	26.07	9831	23.9896	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200527	16.99	17.55	16.57	17.3	1099800	17.3	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20200527	11.85	12.08	11.61	11.98	1587128	5.2997	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200527	64.83	64.88	62.18	62.87	800031	60.9079	down	down	correct
ELVT.US	Elevate Credit Inc	20200527	1.84	1.89	1.76	1.88	270600	1.88	up	up	correct
ELY.US	Callaway Golf Company	20200527	15.44	16.41	15.19	16.09	3202409	16.09	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200527	11.87	11.99	11.87	11.99	95355	10.51	up	up	correct
EME.US	EMCOR Group Inc	20200527	66.89	69.33	66.66	68.84	345961	68.3618	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200527	12.62	12.71	12.52	12.71	45350	11.4469	up	up	correct
EMN.US	Eastman Chemical Company	20200527	70.35	71.055	68.43	69.75	1624109	66.3936	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200527	2.72	2.77	2.63	2.7	81465	11.9233	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200527	26.34	26.48	26.199	26.43	4151	25.5087	up	up	correct
EMR.US	Emerson Electric Co	20200527	61.03	62.04	60.4	61.89	4238905	59.7577	up	up	correct
ENB.US	Enbridge Inc	20200527	32.05	32.21	31.2166	32.16	2848619	28.8959	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200527	23.94	24.17	23.8076	24.15	35918	23.0411	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200527	4.33	4.42	4.02	4.35	2676292	3.7421	up	down	incorrect
ENIA.US	Enel Américas S.A	20200527	7.39	7.49	7.335	7.42	3263475	7.2117	up	up	correct
ENIC.US	Enel Chile S.A	20200527	3.86	3.87	3.7273	3.74	427171	3.4779	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200527	25.54	25.54	25.54	25.54	109	23.4332
ENLC.US	EnLink Midstream LLC	20200527	2.36	2.45	2.165	2.43	4186704	2.107	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200527	26.076	26.22	26.0057	26.22	2404	25.2115	up	down	incorrect
ENR.US	PA	20200527	94	95.2	94	94.8119	2940	83.8979	up	up	correct
ENS.US	EnerSys	20200527	65.65	65.77	63.355	65.42	276810	64.4264	down	up	incorrect
ENV.US	Envestnet Inc	20200527	72.26	72.79	68.38	72.61	283859	72.61	up	up	correct
ENVA.US	Enova International Inc	20200527	13.75	14.43	13.24	14.39	333148	14.39	up	up	correct
ENZ.US	Enzo Biochem Inc	20200527	2.93	3.01	2.86	2.98	309300	2.98	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200527	4.29	4.3	4.2	4.3	275217	3.5943	up	down	incorrect
EOG.US	EOG Resources Inc	20200527	52.28	52.74	50.33	52.73	3968657	49.5405	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200527	13.82	13.83	13.5	13.83	90094	12.4452	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200527	17.04	17.1416	16.65	17.05	194411	15.4945	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200527	18.79	18.91	18.63	18.67	48845	17.6551	down	down	correct
EP.US	PC	20200527	46.4999	47.9	46.4999	47.9	5236	47.9	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20200527	18.86	19	18.38	18.93	488298	18.8549	up	up	correct
EPAM.US	EPAM Systems Inc	20200527	225	225	217.18	223.93	514370	223.93	down	down	correct
EPC.US	Edgewell Personal Care Company	20200527	29.6	30.53	29.59	30.41	749277	29.8114	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200527	19.75	19.75	18.94	19.4	5751959	17.0226	down	down	correct
EPR.US	PG	20200527	18	18.2	17.21	17.5	45605	15.8784	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20200527	14.72	15.1758	14	14.37	939315	13.4311	down	down	correct
EQC.US	PD	20200527	27.69	27.7	27.59	27.69	12157	25.5615
EQNR.US	Equinor ASA	20200527	15.29	15.335	15.02	15.26	2674746	14.7009	down	up	incorrect
EQR.US	Equity Residential	20200527	62.3	62.39	59.39	60.13	4037588	56.8939	down	down	correct
EQS.US	Equus Total Return Inc	20200527	1.11	1.17	1.03	1.12	28000	1.12	up	up	correct
EQT.US	EQT Corporation	20200527	14.82	14.95	13.64	14.17	6925587	14.17	down	up	incorrect
ERF.US	Enerplus Corporation	20200527	2.88	2.92	2.775	2.9	774826	2.7735	up	down	incorrect
ERJ.US	Embraer S.A	20200527	5.3	5.53	5.14	5.5	7882825	5.5	up	up	correct
ES.US	Eversource Energy	20200527	79.06	79.06	75.91	77.47	1889410	74.3004	down	down	correct
ESE.US	ESCO Technologies Inc	20200527	86.29	88.25	84.865	87.79	108808	87.3236	up	up	correct
ESGC.US	Eros STX Global Corporation	20200527	3.27	3.3728	3.23	3.32	3101028	3.32	up	up	correct
ESI.US	Element Solutions Inc	20200527	11.25	11.47	11.18	11.34	2542500	11.17	up	up	correct
ESNT.US	Essent Group Ltd	20200527	36.06	37.81	35.57	37.42	5904551	36.3673	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20200527	7.64	7.735	7.19	7.35	4871109	7.1673	down	down	correct
ESS.US	Essex Property Trust Inc	20200527	252.71	254.23	244.72	248.04	380921	236.1682	down	down	correct
ESTC.US	Elastic N.V	20200527	84	84.99	77.24	80.63	1628400	80.63	down	down	correct
ESTE.US	Earthstone Energy Inc	20200527	2.89	3.13	2.77	3.06	205136	3.06	up	up	correct
ETB.US	Eaton Vance Tax	20200527	14.12	14.12	13.65	13.78	99315	12.0529	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20200527	12	12.53	11.99	12.5	258800	11.1149	up	up	correct
ETG.US	Eaton Vance Tax	20200527	13.62	13.81	13.41	13.71	291922	12.2544	up	up	correct
ETI.US	P	20200527	5.95	6.1	5.95	6.05	10541333	4.016	up	down	incorrect
ETJ.US	Eaton Vance Risk	20200527	9.4	9.4	9.25	9.28	487352	8.1048	down	up	incorrect
ETN.US	Eaton Corporation plc	20200527	84.28	86.47	83.91	86.28	3191019	83.4206	up	up	correct
ETO.US	Eaton Vance Tax	20200527	20.25	20.48	20.0319	20.48	87315	18.3605	up	up	correct
ETP.US	P	20200527	17.02	17.02	17.02	17.02	1000	16.7554
ETR.US	Entergy Corporation	20200527	101.33	101.48	98.27	99.47	811983	94.1306	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20200527	8.08	8.23	7.8	8.06	2609615	7.2157	down	up	incorrect
ETV.US	Eaton Vance Tax	20200527	13.89	13.89	13.6192	13.77	192872	12.0214	down	down	correct
ETW.US	Eaton Vance Tax	20200527	8.37	8.44	8.2	8.38	374279	7.3022	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200527	19.66	19.79	19.66	19.77	28526	18.5999	up	up	correct
ETY.US	Eaton Vance Tax	20200527	10.48	10.56	10.36	10.56	359072	9.2892	up	up	correct
EURN.US	Euronav NV	20200527	10.5	10.775	10.3	10.74	4388732	8.936	up	up	correct
EVA.US	Enviva Partners LP	20200527	34.85	35.515	34.62	35.01	45221	31.865	up	down	incorrect
EVC.US	Entravision Communications Corporation	20200527	1.8	1.84	1.7	1.83	185857	1.7241	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20200527	5.2	5.22	5.17	5.2	293129	4.7164
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200527	11.05	11.07	10.99	11.07	16760	9.7059	up	up	correct
EVH.US	Evolent Health Inc	20200527	9	9.59	8.92	9.42	1455624	9.42	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200527	11.92	11.97	11.85	11.97	167779	11.1926	up	up	correct
EVR.US	Evercore Inc	20200527	59.04	60.05	57.08	59.92	666473	57.313	up	up	correct
EVRG.US	Evergy Inc	20200527	60.88	61.35	59.92	60.93	1877968	57.7068	up	up	correct
EVRI.US	Everi Holdings Inc	20200527	6.1	6.2	5.7301	6.18	2412604	6.18	up	up	correct
EVT.US	Eaton Vance Tax	20200527	18.96	19.51	18.96	19.49	204803	17.4525	up	up	correct
EVTC.US	EVERTEC Inc	20200527	29.35	29.66	28.3	29.6	349147	29.3689	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200527	216.33	217.96	210.92	216.35	3209583	72.1167	up	up	correct
EXD.US	Eaton Vance Tax	20200527	9.22	9.22	8.98	9.17	51490	8.0709	down	up	incorrect
EXG.US	Eaton Vance Tax	20200527	7.09	7.18	7.035	7.17	593282	6.2775	up	up	correct
EXK.US	Endeavour Silver Corp	20200527	1.79	1.9	1.76	1.89	3031808	1.89	up	up	correct
EXP.US	Eagle Materials Inc	20200527	70.39	71.73	67.77	69.02	489638	68.6749	down	down	correct
EXPR.US	Express Inc	20200527	2	2.14	1.99	2.08	1951287	2.08	up	up	correct
EXR.US	Extra Space Storage Inc	20200527	93.39	94.74	92.69	94.38	942253	89.5448	up	up	correct
EXTN.US	Exterran Corporation	20200527	6.54	7.43	6.5	7.28	461400	7.28	up	up	correct
F.US	PC	20200527	19.5	20.34	19.17	20.18	269335	19.5784	up	up	correct
FAF.US	First American Financial Corporation	20200527	51	53.045	50.62	52.9	1287652	50.0071	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200527	29.26	31.19	28.28	31.07	499873	30.7277	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200527	64.06	64.54	62.88	64.22	1277716	62.9583	up	down	incorrect
FBK.US	FB Financial Corporation	20200527	24.9	24.97	24.08	24.94	154456	24.5233	up	up	correct
FBP.US	First BanCorp	20200527	5.99	6.11	5.7692	5.96	1666062	5.7346	down	down	correct
FC.US	Franklin Covey Co	20200527	20.65	22.06	20.65	22.04	149200	22.04	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200527	8.68	9.03	8.53	8.95	642770	8.4279	up	up	correct
FCN.US	FTI Consulting Inc	20200527	120.96	121.56	116.15	121.12	568534	121.12	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20200527	23.05	23.19	22.12	22.52	564884	20.9977	down	down	correct
FCRW.US	First Eagle Alternative Capital Preffered	20200527	23.49	23.49	23	23.2	3100	20.8446	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20200527	10.84	10.93	10.81	10.93	98809	9.3273	up	up	correct
FCX.US	Freeport	20200527	9.42	9.46	8.97	9.29	21025400	9.2305	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200527	9.94	10.0132	9.9003	9.97	66502	9.0442	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20200527	24.42	24.74	23.83	24.66	314462	24.1079	up	up	correct
FDS.US	FactSet Research Systems Inc	20200527	299.55	300.75	295.715	300.75	247616	295.9343	up	up	correct
FDX.US	FedEx Corporation	20200527	128	130.78	125.5	130.43	3203049	127.74	up	up	correct
FE.US	FirstEnergy Corp	20200527	41.23	41.38	40.56	41.36	5103723	38.5704	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20200527	1.27	1.27	1.27	1.27	0	1.27
FEI.US	First Trust MLP and Energy Income Fund	20200527	6.25	6.39	6.14	6.34	109543	5.452	up	up	correct
FENG.US	Phoenix New Media Limited	20200527	1.42	1.42	1.32	1.32	124189	0.2638	down	down	correct
FERG.US	Ferguson plc	20200527	80.3	80.3	80.3	80.3	0	76.194
FET.US	Forum Energy Technologies Inc	20200527	0.3244	0.335	0.3125	0.3294	2872429	6.588	up	up	correct
FF.US	FutureFuel Corp	20200527	12.65	12.95	12.415	12.92	225928	10.5065	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200527	14.01	14.13	13.86	14.09	67849	12.5155	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200527	19.62	19.74	19.47	19.69	197765	17.6695	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200527	3.73	3.73	3.51	3.6	107772	3.1425	down	down	correct
FHI.US	Federated Hermes Inc	20200527	24.49	24.61	23.475	24.16	593901	21.9239	down	down	correct
FHN.US	PE	20200527	24.94	25.06	24.85	25	296402	23.0578	up	up	correct
FICO.US	Fair Isaac Corporation	20200527	396.55	398.185	372.615	394.94	301630	394.94	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20200527	11.14	11.185	10.8017	10.99	63152	9.8966	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200527	16.33	16.5	16.33	16.47	27566	14.6592	up	up	correct
FINV.US	FinVolution Group	20200527	1.63	1.64	1.53	1.56	783900	1.5222	down	down	correct
FIS.US	Fidelity National Information Services Inc	20200527	138.01	138.44	134.68	138.03	3096774	135.3891	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200527	8.16	8.19	8.11	8.16	102038	7.9416
FIX.US	Comfort Systems USA Inc	20200527	38.02	40.07	37.63	40	453528	39.5999	up	up	correct
FL.US	Foot Locker Inc	20200527	29.48	30.06	27.95	29.44	3513200	28.8493	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200527	19.94	20.04	19.77	20.04	40852	18.0096	up	up	correct
FLNG.US	FLEX LNG Ltd	20200527	4.7	4.97	4.612	4.8	45300	4.2098	up	up	correct
FLO.US	Flowers Foods Inc	20200527	22.77	23.15	22.61	23.12	1053622	21.7708	up	down	incorrect
FLOW.US	SPX FLOW Inc	20200527	36.92	37.845	35.94	37.5	582301	37.3492	up	up	correct
FLR.US	Fluor Corporation	20200527	12.2	12.42	11.58	12.1	3076814	12.1	down	down	correct
FLS.US	Flowserve Corporation	20200527	28.11	28.98	27.68	28.42	2343680	27.4316	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200527	256.04	263.89	247.39	249.96	940567	249.96	down	down	correct
FMC.US	FMC Corporation	20200527	96.44	96.97	94.46	96.22	690443	93.6805	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20200527	13.35	13.39	13.15	13.19	64698	12.3189	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200527	40.02	40.52	39.79	40.52	247835	39.0364	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200527	69.63	69.63	67.89	69.11	612059	66.4241	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20200527	14.4	14.4	13.7183	13.738	3069	12.6469	down	down	correct
FN.US	Fabrinet	20200527	64.63	64.99	62.5	64.87	237529	64.87	up	up	correct
FNB.US	PE	20200527	27.39	27.51	26.91	27.283	3461	24.7778	down	down	correct
FND.US	Floor & Decor Holdings Inc	20200527	52.84	54	52.42	53.99	1919100	53.99	up	up	correct
FNF.US	Fidelity National Financial Inc	20200527	31.7	32.59	31.065	32.49	8594649	30.4986	up	up	correct
FNV.US	Franco	20200527	138.7	139.78	135.01	139.18	1331185	137.1847	up	up	correct
FOE.US	Ferro Corporation	20200527	12.94	13.28	12.795	13.2	558663	13.2	up	up	correct
FOF.US	Cohen & Steers Closed	20200527	10.53	10.53	10.307	10.44	110025	9.1856	down	down	correct
FOR.US	Forestar Group Inc	20200527	15.41	16.07	15.28	16	109960	16	up	down	incorrect
FPAC.US	U	20200527	10.29	10.34	10.25	10.27	1376538	9.9995	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200527	20.71	20.8108	20.6	20.69	165450	18.6385	down	down	correct
FPH.US	Five Point Holdings LLC	20200527	5.4	5.42	5.13	5.21	234800	5.21	down	down	correct
FPI.US	Farmland Partners Inc	20200527	7.01	7.05	6.91	6.98	161663	6.7491	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200527	4.92	4.99	4.85	4.99	208094	4.3004	up	up	correct
FR.US	First Industrial Realty Trust Inc	20200527	38.9	38.9	37.68	38.01	1204039	36.7048	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200527	11.15	11.15	11.08	11.1	111829	9.968	down	down	correct
FRO.US	Frontline Ltd	20200527	8.77	9.11	8.6	9.09	5075437	7.8542	up	up	correct
FRT.US	PC	20200527	25.2	25.2	25.06	25.12	5244	23.3663	down	down	correct
FSK.US	FS KKR Capital Corp	20200527	3.8	3.845	3.7	3.83	479316	12.6417	up	up	correct
FSLY.US	Fastly Inc	20200527	38.55	39.93	36.03	39.42	5253826	39.42	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20200527	3.83	4.19	3.77	4.19	3436300	4.19	up	down	incorrect
FSR.US	Fisker Inc	20200527	10.22	10.22	10.22	10.22	167	10.22
FSS.US	Federal Signal Corporation	20200527	29.8	30.48	29.06	30.41	494475	30.0015	up	up	correct
FT.US	Franklin Universal Trust	20200527	6.62	6.63	6.55	6.61	27789	6.042	down	down	correct
FTAI.US	PB	20200527	18.43	18.54	17.9	18.21	29116	15.6081	down	up	incorrect
FTCH.US	Farfetch Limited	20200527	13.84	13.84	12.83	13.53	2725500	13.53	down	down	correct
FTI.US	TechnipFMC plc	20200527	7.6126	7.6416	7.3039	7.603	6668730	5.657	down	down	correct
FTK.US	Flotek Industries Inc	20200527	1.01	1.05	1.01	1.05	315900	1.05	up	up	correct
FTS.US	Fortis Inc	20200527	37.8	37.9197	36.8866	37.86	621687	35.8132	up	up	correct
FTV.US	Fortive Corporation	20200527	62.91	64.08	62.625	63.66	1733999	52.9062	up	up	correct
FUBO.US	fuboTV Inc	20200527	11.8	12.97	11.5	12.97	5539	12.97	up	up	correct
FUL.US	H.B. Fuller Company	20200527	39.19	39.93	38.94	39.49	390062	38.7917	up	up	correct
FUN.US	Cedar Fair L.P	20200527	36	36.5	32.65	33.29	1361085	33.29	down	down	correct
FVRR.US	Fiverr International Ltd	20200527	59.38	60.4	52.5	58.15	1281100	58.15	down	down	correct
G.US	Genpact Limited	20200527	36.36	37.04	35.86	36.7	1834600	36.1658	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200527	4.68	4.77	4.6277	4.77	593011	4.0441	up	up	correct
GATX.US	GATX Corporation	20200527	63.96	66.83	63.96	66.65	312956	63.8989	up	up	correct
GB.US	Global Blue Group Holding AG	20200527	10.29	10.34	10.25	10.27	1376538	10.27	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200527	22.74	22.91	22.6157	22.87	54275	20.7204	up	up	correct
GBL.US	GAMCO Investors Inc	20200527	14	14	13.4	13.83	15582	12.0661	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20200527	22.5	24.15	22.0604	24.08	942526	22.8578	up	up	correct
GCI.US	Gannett Co Inc	20200527	1.56	1.6	1.47	1.48	3513352	1.48	down	down	correct
GCO.US	Genesco Inc	20200527	20.25	22.125	20.052	21.92	557054	21.92	up	up	correct
GCP.US	GCP Applied Technologies Inc	20200527	20.59	20.99	20.14	20.86	243300	20.86	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200527	5.13	5.13	5.0022	5.08	25613	4.4401	down	down	correct
GD.US	General Dynamics Corporation	20200527	149.23	150.57	147.51	150.45	1901313	144.4019	up	up	correct
GDDY.US	GoDaddy Inc	20200527	74.52	77.49	73.69	77.48	1383601	77.48	up	down	incorrect
GDL.US	The GDL Fund	20200527	8.3	8.38	8.3	8.32	23485	7.559	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200527	15.8	15.8256	15.73	15.81	26538	14.1804	up	up	correct
GDOT.US	Green Dot Corporation	20200527	38.36	38.69	35.62	37.66	755000	37.66	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20200527	17.78	17.92	17.51	17.66	319743	16.1058	down	down	correct
GE.US	General Electric Company	20200527	7.25	7.43	7.085	7.29	18468861	57.9005	up	down	incorrect
GEF.US	Greif Inc	20200527	35.4	36.15	34.92	35.8	303946	33.6218	up	up	correct
GEL.US	Genesis Energy L.P	20200527	8.45	8.78	8.08	8.65	1321164	7.6291	up	up	correct
GEO.US	The GEO Group Inc	20200527	12.65	13.1	12.18	13.09	1892003	11.8412	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200527	8.71	8.8	8.5	8.65	74323	7.7974	down	down	correct
GES.US	Guess' Inc	20200527	9.7	10.5	9.39	10.44	2283284	10.0598	up	up	correct
GF.US	The New Germany Fund Inc	20200527	14.26	14.3315	14.225	14.28	101824	12.2649	up	up	correct
GFF.US	Griffon Corporation	20200527	17.69	18.62	17.47	18.52	166077	18.206	up	down	incorrect
GFI.US	Gold Fields Limited	20200527	7.36	7.48	7.14	7.48	10173873	7.1427	up	up	correct
GFL.US	GFL Environmental Inc	20200527	18.44	18.45	17.82	18.26	1143800	18.2132	down	down	correct
GFLU.US	GFL Environmental Inc	20200527	48.45	49.91	48.44	49.91	1900	46.039	up	up	correct
GGB.US	Gerdau S.A	20200527	2.35	2.54	2.33	2.54	9598024	2.2324	up	up	correct
GGG.US	Graco Inc	20200527	48.28	48.76	47.74	48.47	434907	47.6934	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20200527	16.4	16.48	16.2	16.42	39279	14.0671	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200527	6.7	6.8	6.57	6.71	67281	5.6344	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200527	8.87	8.99	8.8165	8.99	19518	8.239	up	up	correct
GHC.US	Graham Holdings Company	20200527	364.52	382.19	362.36	379.07	58927	372.458	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20200527	11.95	12.1	11.85	12.02	87579	12.02	up	up	correct
GHL.US	Greenhill & Co. Inc	20200527	10.58	11.71	10.5	11.66	337556	11.3635	up	up	correct
GHM.US	Graham Corporation	20200527	12.04	12.04	11.42	11.72	54179	11.0792	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20200527	12.34	12.41	12.27	12.36	119774	10.7818	up	up	correct
GIB.US	CGI Inc	20200527	63.99	64.085	61.6	62.73	293874	62.73	down	down	correct
GIC.US	Global Industrial Company	20200527	20.14	20.63	19.91	20.58	128696	18.4925	up	up	correct
GIL.US	Gildan Activewear Inc	20200527	14.74	14.87	14.155	14.53	1074426	14.3117	down	down	correct
GIM.US	Templeton Global Income Fund	20200527	5.4	5.4	5.3636	5.39	410244	4.9342	down	down	correct
GIS.US	General Mills Inc	20200527	59.55	60.84	59.48	60.82	3316945	57.8603	up	up	correct
GIX.US	WS	20200527	142	143.4	137.1	138.5	83415	138.2571	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200527	9.68	9.68	9.68	9.68	11	8.5651
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20200527	23	23	23	23	1273	21.9611
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20200527	18.3	18.3	18.25	18.29	5700	17.9675	down	down	correct
GKOS.US	Glaukos Corporation	20200527	40	41.07	39.07	40.88	682100	40.88	up	down	incorrect
GLOB.US	Globant S.A	20200527	144.04	145.2	138.25	144.81	402680	144.81	up	up	correct
GLOG.US	PA	20200527	19.8	20.1608	19.7	20.07	12326	17.7606	up	up	correct
GLOP.US	PC	20200527	17.74	17.74	17.25	17.42	23302	14.5045	down	down	correct
GLT.US	Glatfelter Corporation	20200527	16.5	16.8	15.94	16.66	160413	15.7884	up	up	correct
GLW.US	Corning Incorporated	20200527	22.91	23.35	22.7	23.33	6375192	22.2751	up	up	correct
GM.US	General Motors Company	20200527	28.53	28.83	26.91	27.79	15030700	27.79	down	up	incorrect
GME.US	GameStop Corp	20200527	4.57	4.71	4.355	4.69	3146603	4.69	up	up	correct
GMED.US	Globus Medical Inc	20200527	56.25	56.398	53.33	55.46	1533258	55.46	down	down	correct
GMRE.US	PA	20200527	25.793	25.793	25.07	25.07	64261	22.5157	down	up	incorrect
GMS.US	GMS Inc	20200527	22.01	22.25	20.91	21.75	509100	21.75	down	down	correct
GNE.US	PA	20200527	8.4043	8.45	8.37	8.41	4410	7.5507	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200527	4.78	5.03	4.62	4.99	447151	4.8636	up	down	incorrect
GNL.US	PB	20200527	22.25	22.495	22	22.2164	8555	20.3876	down	down	correct
GNRC.US	Generac Holdings Inc	20200527	119.77	122.18	118.605	122.05	1083498	122.05	up	up	correct
GNT.US	PA	20200527	25.16	25.16	25.12	25.12	526	23.5878	down	down	correct
GNW.US	Genworth Financial Inc	20200527	3.31	3.44	3.14	3.31	5662700	3.31
GOF.US	Guggenheim Strategic Opportunities Fund	20200527	15.94	16.03	15.65	15.93	360978	13.3556	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200527	4.67	4.78	4.47	4.69	2256918	4.69	up	up	correct
GOLD.US	Barrick Gold Corporation	20200527	23.45	24	23.06	23.92	37015078	22.8192	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200527	32.07	33.78	32.07	33.33	1079787	32.4695	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200527	21.2	21.48	20.44	21.38	1892200	21.38	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200527	31.76	31.86	29	29.77	5996900	29.77	down	down	correct
GPC.US	Genuine Parts Company	20200527	84.1	87.37	84.1	87.29	1002605	82.8788	up	up	correct
GPI.US	Group 1 Automotive Inc	20200527	71.57	74.92	69.69	70.75	503891	70.0168	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200527	25.85	25.98	25.741	25.98	11509	24.2152	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200527	14.44	14.64	14.29	14.39	2804231	13.9433	down	up	incorrect
GPM.US	Guggenheim Enhanced Equity Income Fund	20200527	5.7	5.83	5.67	5.79	164077	5.0866	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200527	5.55	5.55	4.9702	5.34	1749195	4.6956	down	down	correct
GPN.US	Global Payments Inc	20200527	178.34	179.58	173	177.75	1749830	176.2318	down	down	correct
GPRK.US	GeoPark Limited	20200527	7.92	8.05	7.63	7.98	122738	7.8684	up	up	correct
GPS.US	The Gap Inc	20200527	9.55	10.595	9.31	10.57	21358160	10.3951	up	up	correct
GPX.US	GP Strategies Corporation	20200527	7.74	8.16	7.65	7.89	115500	7.89	up	up	correct
GRC.US	The Gorman	20200527	31.53	32.17	31.21	31.9	66277	31.0842	up	up	correct
GRP.US	UN	20200527	49.7	50.31	49.1	49.505	5175	45.8737	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200527	10.22	10.23	10.06	10.2	68177	9.3507	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20200527	203	210.71	200.01	209.66	8182053	202.4274	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200527	17	17.23	16.7	17.06	261952	14.5901	up	up	correct
GSK.US	GlaxoSmithKline plc	20200527	40.69	40.98	40.29	40.94	2614571	37.7535	up	up	correct
GSL.US	PB	20200527	21.24	21.24	20.5	21	9506	17.9713	down	down	correct
GSLD.US	GSLD	20200527	20.8	20.99	20.61	20.61	2200	20.2226	down	down	correct
GTES.US	Gates Industrial Corporation plc	20200527	10.32	10.67	10.3	10.49	230500	10.49	up	up	correct
GTLS.US	Chart Industries Inc	20200527	42.24	43.63	40.42	43.41	553709	43.41	up	up	correct
GTN.US	Gray Television Inc	20200527	14.77	15.22	14.51	15.15	1011059	14.9244	up	up	correct
GTNA.US	Gray Television Inc	20200527	13.83	14.7383	13.83	14.7383	508	14.6749	up	up	correct
GTS.US	Triple	20200527	18.07	18.6	17.49	18.47	182700	18.47	up	up	correct
GTY.US	Getty Realty Corp	20200527	28.82	29.1	27.95	28.97	216066	26.4201	up	up	correct
GUT.US	The Gabelli Utility Trust	20200527	6.94	7	6.88	6.96	102155	6.1767	up	up	correct
GVA.US	Granite Construction Incorporated	20200527	18.04	18.32	17.34	18.23	442429	17.7113	up	up	correct
GWB.US	Great Western Bancorp Inc	20200527	14.54	15.53	14.36	15.49	632691	15.4148	up	up	correct
GWRE.US	Guidewire Software Inc	20200527	100.06	100.75	97.89	99.14	961197	99.14	down	down	correct
GWW.US	W.W. Grainger Inc	20200527	311.99	315.67	308.42	314.34	336826	307.1298	up	up	correct
GYC.US	Cabco Series 2004	20200527	19.99	20.04	19.35	19.88	443442	19.2992	down	down	correct
H.US	Hyatt Hotels Corporation	20200527	59	59.11	54.61	56.91	1410500	56.91	down	up	incorrect
HAE.US	Haemonetics Corporation	20200527	109.22	110.07	106.87	109.3	555616	109.3	up	up	correct
HAL.US	Halliburton Company	20200527	11.95	12.24	11.51	12.19	20093740	11.9819	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200527	30.19	30.3	28.745	30.1	834819	28.6058	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20200527	11.77	12.6	11.16	11.24	47141	10.7984	down	up	incorrect
HBI.US	Hanesbrands Inc	20200527	11.1	11.41	10.775	11.3	12121250	10.7068	up	up	correct
HBM.US	Hudbay Minerals Inc	20200527	2.55	2.62	2.47	2.61	739265	2.5994	up	up	correct
HCA.US	HCA Healthcare Inc	20200527	111	113.962	110.25	113.66	2074777	112.432	up	up	correct
HCC.US	Warrior Met Coal Inc	20200527	14.95	15.04	14.16	14.7	1009411	14.4556	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200527	645	646.4	610	635	9150	634.6103	down	down	correct
HCHC.US	HC2 Holdings Inc	20200527	2.83	2.95	2.6901	2.87	229032	2.87	up	up	correct
HCI.US	HCI Group Inc	20200527	46.44	46.55	45.6	46.37	43068	44.8444	down	down	correct
HCXY.US	Hercules Capital Inc	20200527	24.9	24.9	24.8507	24.9	2100	22.7764
HD.US	The Home Depot Inc	20200527	242.69	247.39	240.78	247.36	4664800	238.2972	up	up	correct
HDB.US	HDFC Bank Limited	20200527	39.76	40.9	39.28	40.82	5130349	40.522	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200527	38.94	39.26	38.115	38.38	444294	36.443	down	down	correct
HEI.US	HEICO Corporation	20200527	109	109.775	101.5	105.15	1524012	104.9345	down	down	correct
HEP.US	Holly Energy Partners L.P	20200527	16.95	16.9894	16.25	16.8	197537	14.7179	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200527	11.32	11.38	11.14	11.37	73261	9.7827	up	up	correct
HES.US	Hess Corporation	20200527	49.43	49.57	47.34	49.39	1450810	48.0054	down	up	incorrect
HESM.US	Hess Midstream LP	20200527	18.93	19.16	18.05	18.77	401598	16.485	down	down	correct
HFC.US	HollyFrontier Corporation	20200527	33.01	33.23	32.05	33.06	3109732	31.8152	up	up	correct
HFRO.US	PA	20200527	24.1	24.25	24.01	24.195	12993	22.0738	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20200527	31.41	31.86	31.18	31.82	1456	31.82	up	up	correct
HGLB.US	Highland Global Allocation Fund	20200527	6.24	6.35	6.1101	6.3	261444	5.2059	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20200527	22.68	22.97	21.71	22.23	1212500	22.23	down	down	correct
HHC.US	The Howard Hughes Corporation	20200527	52.21	53.45	50.12	52.87	914088	52.87	up	up	correct
HI.US	Hillenbrand Inc	20200527	27.54	28.22	26.76	27.26	503682	26.2017	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20200527	40.2	40.25	38.53	39.27	2863553	37.4946	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20200527	196.92	206.04	196.92	205.92	432258	197.5148	up	up	correct
HIL.US	Hill International Inc	20200527	1.5	1.52	1.46	1.5	181300	1.5
HIO.US	Western Asset High Income Opportunity Fund Inc	20200527	4.61	4.67	4.6	4.67	532340	4.1526	up	up	correct
HIW.US	Highwoods Properties Inc	20200527	38.59	38.88	37.26	38.02	1160304	35.4155	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20200527	5.75	5.85	5.74	5.85	197401	5.1132	up	up	correct
HKIB.US	AMTD International Inc	20200527	6.6	6.6	6.39	6.6	5800	6.6
HL.US	PB	20200527	56.77	56.77	56.77	56.77	0	51.774
HLF.US	Herbalife Nutrition Ltd	20200527	42.72	44.72	42.49	44.72	4757834	44.72	up	up	correct
HLI.US	Houlihan Lokey Inc	20200527	59.72	60.75	58.96	60.51	941140	58.3901	up	up	correct
HLIO.US	Helios Technologies Inc.	20200527	34.64	35.9	34.32	35.26	499764	34.9081	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20200527	84.14	84.515	80.76	83.15	5167042	83.15	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200527	3.15	3.35	3.04	3.32	7244694	3.32	up	up	correct
HMC.US	Honda Motor Co. Ltd	20200527	26.45	26.68	26.33	26.57	2302431	25.6179	up	up	correct
HMLP.US	PA	20200527	23	23.45	22.51	23.45	7601	20.4492	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200527	37.14	37.84	36.59	37.65	160302	35.6381	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20200527	3.2	3.39	3.191	3.39	5993117	3.3137	up	up	correct
HNGR.US	Hanger Inc	20200527	18.83	19.51	18.19	19.47	198818	19.47	up	up	correct
HNI.US	HNI Corporation	20200527	27.45	27.81	26.3	27.75	300438	26.4249	up	up	correct
HNP.US	Huaneng Power International Inc	20200527	15.07	15.1346	14.87	15.02	20625	13.2377	down	down	correct
HOG.US	Harley	20200527	25.34	25.6	23.89	24.83	5386426	24.4212	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200527	15.14	15.78	14.83	15.7	953438	15.1833	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20200527	15.75	17.25	14.55	17.1	272700	17.1	up	down	incorrect
HP.US	Helmerich & Payne Inc	20200527	20.1	20.28	19.0401	19.62	2729533	18.3836	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20200527	9.55	9.76	9.47	9.76	14601647	9.1463	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20200527	17.42	17.75	17.42	17.64	67585	15.6808	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200527	18.7	18.86	18.52	18.86	101342	16.821	up	up	correct
HPQ.US	HP Inc	20200527	17.4	17.48	16.79	17.12	15044580	16.2289	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20200527	15.47	15.5	15.36	15.48	64120	13.7614	up	up	correct
HQH.US	Tekla Healthcare Investors	20200527	21.12	21.39	20.71	21.39	165851	18.4783	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200527	17.83	17.92	17.34	17.92	103466	15.5039	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200527	31.92	32.04	30.86	31.09	1299681	29.2842	down	down	correct
HRB.US	H&R Block Inc	20200527	18.12	18.14	17.67	17.98	2553688	16.3592	down	up	incorrect
HRC.US	Hill	20200527	99.4	99.4	96.62	98.81	575736	97.5149	down	down	correct
HRI.US	Herc Holdings Inc	20200527	28.36	30.04	27.69	30.01	404318	29.9293	up	up	correct
HRL.US	Hormel Foods Corporation	20200527	45.67	46.95	44.9	46.93	2963870	45.4964	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200527	12.34	12.89	12.34	12.66	157705	12.0703	up	up	correct
HSBC.US	HSBC Holdings plc	20200527	24.35	24.42	24.035	24.17	6310092	23.2896	down	down	correct
HSC.US	Harsco Corporation	20200527	11.05	11.54	11.05	11.46	1033621	11.46	up	up	correct
HSY.US	The Hershey Company	20200527	128.34	133.26	127.04	133.05	1443851	129.0038	up	up	correct
HT.US	PE	20200527	10.34	11.64	10.34	11.57	34038	10.3015	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200527	27.77	27.77	26.55	26.66	2509649	25.1257	down	up	incorrect
HTD.US	John Hancock Tax	20200527	19.39	19.48	19.27	19.48	88731	17.3451	up	up	correct
HTGC.US	Hercules Capital Inc	20200527	11.6	11.79	11.235	11.47	844015	9.9126	down	down	correct
HTH.US	Hilltop Holdings Inc	20200527	18.84	19.12	18.4	18.99	677948	18.5759	up	up	correct
HTY.US	John Hancock Investments	20200527	5.37	5.425	5.31	5.34	53588	4.439	down	down	correct
HUBB.US	Hubbell Incorporated	20200527	122.89	125.96	122.53	125.34	532444	120.411	up	up	correct
HUBS.US	HubSpot Inc	20200527	191.34	193.99	181.74	193.74	400245	193.74	up	up	correct
HUM.US	Humana Inc	20200527	398	400.03	383.655	399.34	835360	395.4606	up	up	correct
HUN.US	Huntsman Corporation	20200527	18.94	19.42	18.62	18.84	1496150	17.9568	down	down	correct
HUYA.US	HUYA Inc	20200527	16.5	16.75	15.835	16.3	2417357	16.3	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20200527	17.23	17.56	16.85	17.42	173881	14.5566	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20200527	13.33	14.16	12.9	14.02	6213407	14.0017	up	up	correct
HXL.US	Hexcel Corporation	20200527	36.3	36.74	34.64	36.61	1768916	36.61	up	up	correct
HY.US	Hyster	20200527	38.64	39.22	37.95	39.01	63495	37.3623	up	up	correct
HYB.US	The New America High Income Fund Inc	20200527	7.88	7.88	7.79	7.81	45811	6.9864	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200527	14.05	14.1401	13.97	14.07	88058	12.4955	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20200527	9.94	10.12	9.91	10.1	551921	8.8896	up	up	correct
HZN.US	Horizon Global Corporation	20200527	1.56	1.78	1.54	1.75	31825	1.75	up	up	correct
HZO.US	MarineMax Inc	20200527	19.68	20.87	19.49	20.64	276900	20.64	up	up	correct
IAA.US	IAA Inc	20200527	40	40.98	39.395	40.9	2300392	40.9	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200527	7.01	7.01	6.84	6.95	22504	5.9738	down	up	incorrect
IAG.US	IAMGOLD Corporation	20200527	3.48	3.71	3.42	3.71	7174198	3.71	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20200527	35.82	36.74	35.6301	36.41	12140	35.3876	up	up	correct
IBM.US	International Business Machines Corporation	20200527	123.8286	125.7169	123.3591	125.4272	5727496	111.0809	up	up	correct
IBN.US	ICICI Bank Limited	20200527	8.5	8.55	8.33	8.51	13162380	8.4848	up	up	correct
IBP.US	Installed Building Products Inc	20200527	66.01	70.8	65.01	70.68	458592	69.9878	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200527	6.47	6.47	5.92	6.35	186736	6.35	down	down	correct
ICE.US	Intercontinental Exchange Inc	20200527	94.87	94.99	91.89	92.83	3450242	90.9938	down	down	correct
ICL.US	ICL Group Ltd	20200527	3.44	3.5	3.44	3.48	167401	3.0936	up	up	correct
IDA.US	IDACORP Inc	20200527	91.67	92.125	89.72	90.34	215820	86.4475	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200527	9.02	9.08	8.892	9.07	107058	7.9888	up	up	correct
IDT.US	IDT Corporation	20200527	6.9	7.01	6.71	6.84	76704	6.84	down	down	correct
IEX.US	IDEX Corporation	20200527	157.39	159.32	155.49	159.21	509031	156.7348	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200527	134.55	137.17	134.21	136.23	806166	130.6441	up	up	correct
IFN.US	The India Fund Inc	20200527	14.26	14.27	14.04	14.19	138977	11.6675	down	down	correct
IFS.US	Intercorp Financial Services Inc	20200527	25.31	27.1	24.1956	26.6	90552	25.1484	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200527	8.15	8.24	8.12	8.23	139975	7.2139	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200527	4.96	4.98	4.89	4.95	341851	4.3034	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200527	22.24	22.263	21.31	22.03	26350	20.7729	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200527	5.77	5.83	5.73	5.8	388619	5.1069	up	up	correct
IGT.US	International Game Technology PLC	20200527	8.84	8.86	8.2626	8.66	2802287	8.5972	down	down	correct
IHC.US	Independence Holding Company	20200527	30	30.6	29.385	30.43	20411	29.7705	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200527	5.97	5.98	5.88	5.98	70276	5.146	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200527	52.13	52.1581	49.21	50.8	438084	50.8	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200527	7.36	7.3984	7.28	7.35	65841	6.6315	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200527	6.25	6.34	6.24	6.31	17908	5.7233	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20200527	13.84	13.84	13.645	13.77	52814	13.2428	down	up	incorrect
IIIN.US	Insteel Industries Inc	20200527	17.92	18.69	17.13	18.53	80625	16.4741	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200527	14.16	14.2	14.11	14.18	68491	13.1563	up	up	correct
IIPR.US	PA	20200527	28.3	28.3	28.2325	28.2325	2362	25.4807	down	down	correct
IMAX.US	IMAX Corporation	20200527	12.88	13.39	12.77	13.22	1212596	13.22	up	up	correct
INFO.US	IHS Markit Ltd	20200527	69.07	69.49	67.68	69.44	1947332	68.6257	up	up	correct
INFY.US	Infosys Limited	20200527	9.2	9.39	9.185	9.35	10198110	8.9512	up	up	correct
ING.US	ING Groep N.V	20200527	6.63	6.69	6.49	6.59	8438945	6.2527	down	down	correct
INGR.US	Ingredion Incorporated	20200527	84.77	86.45	84.18	86.37	477474	82.492	up	up	correct
INN.US	Summit Hotel Properties Inc	20200527	6.37	6.5	5.64	6.47	2687151	6.47	up	down	incorrect
INS.US	Intelligent Systems Corporation	20200527	32.34	32.5	31.011	31.7	49570	31.7	down	down	correct
INSI.US	Insight Select Income Fund	20200527	19.16	19.38	19.11	19.24	93958	17.3078	up	up	correct
INSP.US	Inspire Medical Systems Inc	20200527	80.61	80.61	75.16	79.23	462400	79.23	down	down	correct
INT.US	World Fuel Services Corporation	20200527	26.52	27.36	25.95	27.27	510847	26.5469	up	up	correct
INVH.US	Invitation Homes Inc	20200527	26.8	26.86	25.79	26.27	3494203	25.5153	down	down	correct
IO.US	ION Geophysical Corporation	20200527	2.34	2.55	2.32	2.46	622100	2.46	up	down	incorrect
IP.US	International Paper Company	20200527	35.25	36.07	35	35.84	2642524	31.9149	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200527	18	18.68	17.88	18.19	6269328	16.8995	up	up	correct
IPI.US	Intrepid Potash Inc	20200527	1.16	1.2	1.14	1.2	40828	12	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20200527	11.71	11.75	11.69	11.72	99984	10.8716	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20200527	145.7	147.17	141.87	146.82	1015976	146.82	up	down	incorrect
IR.US	Ingersoll Rand Inc	20200527	31.01	31.69	29.9	30	3437218	29.4734	down	down	correct
IRL.US	The New Ireland Fund Inc	20200527	7.26	7.315	7.26	7.31	5396	5.8453	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20200527	25.41	25.48	24.95	25.46	2945652	22.5748	up	up	correct
IRT.US	Independence Realty Trust Inc	20200527	10.4	10.45	10.01	10.22	654132	9.684	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200527	13.04	13.05	12.89	13.05	188139	11.4493	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200527	24.85	24.85	24.85	24.85	0	24.85
IT.US	Gartner Inc	20200527	122.77	123.72	120.34	122.88	357371	122.88	up	up	correct
ITCB.US	Itaú Corpbanca	20200527	3.74	3.74	3.45	3.62	11882	3.62	down	down	correct
ITGR.US	Integer Holdings Corporation	20200527	81.64	82.64	79.575	82.13	147874	82.13	up	up	correct
ITT.US	ITT Inc	20200527	59.52	60.5	59.38	60.19	957355	59.1378	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20200527	4.4568	4.4967	4.3468	4.4867	35213328	3.5484	up	up	correct
ITW.US	Illinois Tool Works Inc	20200527	175.56	178.71	174.74	176.24	1245540	170.384	up	up	correct
IVC.US	Invacare Corporation	20200527	7.2	7.2	6.73	6.88	295139	6.88	down	down	correct
IVH.US	Ivy Funds	20200527	10.93	11.19	10.9	11.17	96378	9.8951	up	up	correct
IVR.US	PC	20200527	18.5	18.665	17.93	18.06	69357	15.6372	down	down	correct
IVZ.US	Invesco Ltd	20200527	8.53	8.675	8.12	8.37	7781002	7.9594	down	up	incorrect
IX.US	ORIX Corporation	20200527	67.57	68.41	67.415	68.16	79713	66.6957	up	up	correct
J.US	Jacobs Engineering Group Inc	20200527	82.23	84.37	81.87	84.22	1090397	83.3247	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200527	4.66	4.66	4.317	4.57	234200	4.57	down	up	incorrect
JBGS.US	JBG SMITH Properties	20200527	31.82	31.9	30.49	30.93	542081	29.576	down	up	incorrect
JBL.US	Jabil Inc	20200527	31.41	32.02	31.3375	31.67	1153697	31.3408	up	up	correct
JBT.US	John Bean Technologies Corporation	20200527	90.41	93.265	87.42	89.51	215942	89.0922	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200527	12.39	12.39	12.11	12.35	34989	10.5191	down	down	correct
JCI.US	Johnson Controls International plc	20200527	32	32.53	31.47	31.87	6167644	30.7441	down	down	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200527	8.011	8.21	8	8.1957	77517	7.4379	up	up	correct
JDD.US	Nuveen Diversified Dividend and Income Fund	20200527	7.61	7.64	7.51	7.58	100089	6.6566	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20200527	15.26	15.74	15.18	15.69	2898739	15.0501	up	up	correct
JELD.US	JELD	20200527	15.37	15.52	15.03	15.52	951300	15.52	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200527	6.75	6.75	6.65	6.7022	19980	6.1848	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200527	7.37	7.38	7.265	7.35	393595	7.0286	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20200527	7.61	7.73	7.61	7.69	273869	6.8959	up	up	correct
JGH.US	Nuveen Global High Income Fund	20200527	12.83	12.84	12.69	12.75	96099	11.254	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200527	9.534	9.728	9.48	9.65	4697	8.9662	up	up	correct
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200527	9	9.02	8.89	8.98	87656	8.6528	down	down	correct
JHG.US	Janus Henderson Group plc	20200527	22.46	22.58	21.89	22.09	2162230	20.5915	down	down	correct
JHI.US	John Hancock Investors Trust	20200527	14.79	14.84	14.66	14.8	16929	12.8154	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20200527	14.17	14.29	14.15	14.28	25993	12.962	up	up	correct
JHX.US	James Hardie Industries plc	20200527	17.57	17.78	17.4	17.78	53082	17.2181	up	down	incorrect
JILL.US	J.Jill Inc	20200527	0.568	0.7698	0.542	0.7418	6586423	3.709	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200527	16	16.17	15.12	15.78	1352852	15.78	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20200527	103.71	106.35	101.98	106.22	463096	106.22	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200527	19.24	19.25	18.7801	19.25	39101	17.9219	up	down	incorrect
JMIA.US	Jumia Technologies AG	20200527	4.8	4.825	4.4526	4.63	1608284	4.63	down	down	correct
JMM.US	Nuveen Multi	20200527	6.66	6.7599	6.58	6.62	11673	6.1516	down	down	correct
JMP.US	JMP Group LLC	20200527	2.7	2.83	2.7	2.81	16061	2.7195	up	up	correct
JNJ.US	Johnson & Johnson	20200527	144.32	145.25	143.01	144.89	7950008	139.425	up	up	correct
JNPR.US	Juniper Networks Inc	20200527	23.44	24.07	23.415	23.89	3802659	22.6109	up	up	correct
JOE.US	The St. Joe Company	20200527	19.5	19.8	19.13	19.67	237131	19.4935	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20200527	7.69	7.72	7.65	7.72	28933	6.9047	up	up	correct
JP.US	Jupai Holdings Limited	20200527	1.05	1.12	1.05	1.12	13000	1.12	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200527	8.14	8.22	8.1	8.2	324317	7.3545	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200527	20.55	20.703	20.35	20.64	54251	18.6145	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200527	8.15	8.28	8.11	8.28	633570	7.4774	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200527	21.76	22	21.5601	22	20925	20.0336	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200527	5.73	5.84	5.72	5.84	894955	4.8151	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200527	11.1	11.22	11.09	11.19	89953	9.8309	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200527	7.69	7.76	7.66	7.73	119933	6.9332	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200527	7.4	7.5304	7.36	7.42	119107	6.4384	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200527	11.46	11.66	11.46	11.64	23293	10.4204	up	up	correct
JT.US	Jianpu Technology Inc	20200527	0.6815	0.7064	0.6615	0.7	120110	5.6	up	down	incorrect
JTA.US	Nuveen Tax	20200527	8.1	8.18	7.97	8.17	45840	7.2577	up	up	correct
JTD.US	Nuveen Tax	20200527	12.71	12.84	12.57	12.84	33295	11.367	up	down	incorrect
JWN.US	Nordstrom Inc	20200527	18.01	19.7	17.865	19.64	13665960	19.64	up	up	correct
K.US	Kellogg Company	20200527	62.2	64.61	61.95	64.61	2396581	60.6623	up	up	correct
KAI.US	Kadant Inc	20200527	102.3	104.4	100.45	101.58	81807	100.5637	down	down	correct
KAMN.US	Kaman Corporation	20200527	39.9	40.965	39.165	40.88	208030	39.6306	up	up	correct
KAR.US	KAR Auction Services Inc	20200527	14.18	14.64	13.58	14.2	2617672	14.2	up	up	correct
KB.US	KB Financial Group Inc	20200527	27.37	27.37	26.92	27.23	278822	26.1859	down	down	correct
KBH.US	KB Home	20200527	32.9	35.2	32.86	35.16	2818033	34.4155	up	down	incorrect
KBR.US	KBR Inc	20200527	23.09	23.32	22.46	23.06	1730468	22.5454	down	down	correct
KEN.US	Kenon Holdings Ltd	20200527	20.6	20.65	20.6	20.6	441	16.8838
KEP.US	Korea Electric Power Corporation	20200527	8.78	8.78	8.51	8.64	274918	8.2473	down	up	incorrect
KEX.US	Kirby Corporation	20200527	54.34	55.315	53.19	55.22	570456	55.22	up	down	incorrect
KEY.US	PK	20200527	25.72	25.98	25.72	25.8	59321	23.5485	up	up	correct
KEYS.US	Keysight Technologies Inc	20200527	97.5	101.83	96.91	101.74	4926871	101.74	up	up	correct
KF.US	The Korea Fund Inc	20200527	25.14	25.15	24.845	25.02	1983	19.388	down	down	correct
KFS.US	Kingsway Financial Services Inc	20200527	2.24	2.24	2.06	2.15	17500	2.15	down	down	correct
KFY.US	Korn Ferry	20200527	31.75	32.44	31.19	32.42	310920	31.9029	up	up	correct
KGC.US	Kinross Gold Corporation	20200527	6.4	6.65	6.34	6.63	20267497	6.4583	up	up	correct
KIM.US	PM	20200527	23.97	24.21	23.74	24.21	17569	22.4548	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200527	11.26	11.54	11.26	11.54	187878	10.0342	up	down	incorrect
KL.US	Kirkland Lake Gold Ltd	20200527	36.41	37.81	36.12	37.64	2055475	36.7109	up	up	correct
KLR.US	Kaleyra Inc	20200527	6.39	6.81	6.39	6.6	23800	6.6	up	up	correct
KMB.US	Kimberly	20200527	136.18	138.43	134.5324	138.42	1904238	130.8568	up	up	correct
KMI.US	Kinder Morgan Inc	20200527	16	16.08	15.455	15.97	11162540	14.3778	down	up	incorrect
KMPR.US	Kemper Corporation	20200527	64.3	66.15	63.99	65.99	278340	64.3059	up	up	correct
KMT.US	Kennametal Inc	20200527	29.28	30.08	28.69	29.43	1697513	28.4271	up	up	correct
KMX.US	CarMax Inc	20200527	87.82	89.8	86.06	89.21	2217361	89.21	up	down	incorrect
KN.US	Knowles Corporation	20200527	14.83	15.46	14.79	15.42	726823	15.42	up	down	incorrect
KNL.US	Knoll Inc	20200527	12.11	12.46	11.5	12.36	579736	12.134	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20200527	15.25	15.65	14.89	15.47	168968	12.8312	up	up	correct
KNX.US	Knight	20200527	40.89	41.08	39.39	40.28	2711522	39.752	down	down	correct
KO.US	The Coca	20200527	47	47.09	46.165	46.73	18447619	44.187	down	down	correct
KODK.US	Eastman Kodak Company	20200527	2.54	2.74	2.52	2.71	177366	2.71	up	up	correct
KOF.US	Coca	20200527	41.9	43.24	41.31	43.14	161158	39.8707	up	up	correct
KOP.US	Koppers Holdings Inc	20200527	17.86	18.42	17.27	18.29	280616	18.29	up	up	correct
KOS.US	Kosmos Energy Ltd	20200527	1.95	1.95	1.79	1.89	7533000	1.89	down	down	correct
KR.US	The Kroger Co	20200527	31.47	33.29	31.29	33.28	14999696	32.2636	up	down	incorrect
KRA.US	Kraton Corporation	20200527	16.72	18.05	16.14	17.83	488246	17.83	up	up	correct
KRC.US	Kilroy Realty Corporation	20200527	60.08	60.24	57.83	58.74	935674	55.9389	down	down	correct
KRG.US	Kite Realty Group Trust	20200527	11.05	11.17	10.37	10.75	774633	10.2727	down	down	correct
KRO.US	Kronos Worldwide Inc	20200527	9.46	9.96	9.42	9.94	274156	9.0639	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20200527	7.47	7.47	7.1	7.42	140790	6.4287	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20200527	10.1	10.18	10.1	10.18	36954	9.4539	up	up	correct
KSS.US	Kohl's Corporation	20200527	20.54	22.305	20.31	22.29	18688811	21.8913	up	down	incorrect
KSU.US	P	20200527	28.69	28.69	27.3001	28.6899	414	27.4399	down	up	incorrect
KT.US	KT Corporation	20200527	10	10.03	9.74	9.8	1214166	9.2764	down	down	correct
KTB.US	Kontoor Brands Inc	20200527	15.66	16.32	15.38	15.91	2880360	15.3001	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20200527	10.6	10.62	10.56	10.6	210435	9.8829
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200527	30.95	31	30.95	31	873	28.2885	up	down	incorrect
KTN.US	Credit	20200527	30.08	31.33	30.08	30.5	4253	27.7746	up	down	incorrect
KW.US	Kennedy	20200527	14.56	15	14.2	14.9	525266	13.8273	up	up	correct
KWR.US	Quaker Chemical Corporation	20200527	177.96	181.06	168.21	175.03	246343	173.1889	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200527	6.28	6.35	5.95	6.2	1091622	5.3642	down	up	incorrect
L.US	Loews Corporation	20200527	34.38	34.75	33.81	34.24	1070232	33.9774	down	down	correct
LAC.US	Lithium Americas Corp	20200527	3.99	4.07	3.8295	4.01	344499	4.01	up	down	incorrect
LAD.US	Lithia Motors Inc	20200527	125.73	130	123.64	129.75	305751	128.9655	up	up	correct
LADR.US	Ladder Capital Corp	20200527	8.01	8.365	7.8201	8.34	2059152	7.4126	up	down	incorrect
LAIX.US	LAIX Inc	20200527	3.14	3.14	2.62	3	64206	3	down	down	correct
LAZ.US	Lazard Ltd	20200527	27.64	28.63	27.44	28.47	486200	26.5883	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200527	5.55	5.582	5.31	5.42	488800	5.42	down	down	correct
LC.US	LendingClub Corporation	20200527	5.64	6.25	5.53	6.18	1463454	6.18	up	up	correct
LCI.US	Lannett Company Inc	20200527	7.89	7.89	7.33	7.66	613500	7.66	down	down	correct
LCII.US	LCI Industries	20200527	102.82	104.58	100.0581	103.92	144021	99.6316	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20200527	102.47	103.14	100.8	102.76	1039769	100.2217	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200527	23	23	22.71	22.82	36283	20.1943	down	down	correct
LEA.US	Lear Corporation	20200527	113.34	114.49	108.265	109.38	636030	108.1212	down	down	correct
LEAF.US	Leaf Group Ltd	20200527	2.33	2.8	2.2997	2.78	243154	2.78	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20200527	33.1	33.815	32.43	33.79	1687900	31.6276	up	down	incorrect
LEJU.US	Leju Holdings Limited	20200527	1.36	1.44	1.32	1.4	105000	1.4	up	down	incorrect
LEN.US	Lennar Corporation	20200527	63.64	65.22	62.03	64.99	3448519	63.9948	up	up	correct
LENB.US	Lennar Corporation	20200527	47.3	48.78	46.58	48.48	123520	47.7102	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20200527	7.34	7.38	7.3332	7.37	150977	6.8284	up	up	correct
LEVI.US	Levi Strauss & Co	20200527	14.7	14.7864	13.94	14.58	1610116	14.4341	down	down	correct
LFC.US	China Life Insurance Company Limited	20200527	9.45	9.45	9.295	9.39	628407	8.4996	down	down	correct
LGC.US	U	20200527	1.14	1.14	1.14	1.14	0	1.14
LGF.US	B	20200527	7.81	8.19	7.62	8.11	1156174	8.11	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20200527	8.3	8.67	8.13	8.49	2057828	8.49	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20200527	13.6	13.74	13.43	13.7	100138	11.83	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200527	170.56	175	166.76	174.86	859791	174.86	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20200527	188	193.04	186.03	192.95	2259753	186.7999	up	up	correct
LII.US	Lennox International Inc	20200527	216.85	218.57	212.62	214.83	494959	211.1427	down	down	correct
LIN.US	Linde plc	20200527	194.7	194.75	191.505	193.13	1603387	188.0402	down	down	correct
LINX.US	Linx S.A	20200527	3.95	3.97	3.79	3.9	110900	3.8428	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200527	0.8	0.81	0.78	0.81	49900	0.81	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20200527	8.89	9.67	8.66	9.55	2205227	9.55	up	up	correct
LLY.US	Eli Lilly and Company	20200527	148.17	148.17	143.62	145.7	5376334	142.1109	down	down	correct
LMT.US	Lockheed Martin Corporation	20200527	376.78	397.12	376.575	397.12	1986894	378.1619	up	up	correct
LNC.US	Lincoln National Corporation	20200527	41.61	42.34	40	40.79	1817322	38.7795	down	down	correct
LND.US	BrasilAgro	20200527	3.75	3.8888	3.75	3.82	6266	3.4031	up	up	correct
LNN.US	Lindsay Corporation	20200527	96.29	98.58	94.92	98.02	54919	96.6727	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200527	4.9	4.94	4.55	4.59	335266	4.3293	down	down	correct
LOW.US	Lowe's Companies Inc	20200527	125.31	128.46	123.26	128.01	7615454	125.2897	up	down	incorrect
LPG.US	Dorian LPG Ltd	20200527	8.33	9.21	8.14	9.07	995606	8.3776	up	up	correct
LPI.US	Laredo Petroleum Inc	20200527	0.956	0.96	0.88	0.9389	177321	18.778	down	down	correct
LPL.US	LG Display Co. Ltd	20200527	4.27	4.28	4.16	4.27	320090	4.27
LPX.US	Louisiana	20200527	24.98	25.19	24.05	24.78	1981460	24.2588	down	up	incorrect
LRN.US	Stride Inc	20200527	24.6	24.62	23.12	24.22	662537	24.22	down	down	correct
LSI.US	Life Storage Inc	20200527	95.47	96.5	93.7	96.25	635143	60.9306	up	up	correct
LSPD.US	Lightspeed POS Inc	20200527	25.304	25.3454	23.2441	23.9521	16509	23.9521	down	down	correct
LTC.US	LTC Properties Inc	20200527	38	38.69	37.3596	38.45	493944	34.898	up	up	correct
LTHM.US	Livent Corporation	20200527	6.83	7.06	6.51	7.06	2808200	7.06	up	up	correct
LUB.US	Luby's Inc	20200527	0.858	0.858	0.815	0.835	125217	0.5082	down	down	correct
LUMN.US	Lumen Technologies Inc	20200527	10.24	10.49	10.095	10.29	14913780	9.0537	up	up	correct
LUV.US	Southwest Airlines Co	20200527	34.9	35.16	31.4	33.66	44902352	33.66	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20200527	51.91	52.2	49.25	50.93	6734877	50.93	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20200527	61.73	62.87	60	61.95	1957357	60.6771	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200527	14.66	15.22	14.56	14.78	323735	14.1477	up	up	correct
LXP.US	PC	20200527	50.75	50.75	50.5	50.5	3042	46.449	down	up	incorrect
LXU.US	LSB Industries Inc	20200527	1.26	1.44	1.11	1.43	623507	1.1	up	up	correct
LYB.US	LyondellBasell Industries N.V	20200527	69.48	70.85	67.3	67.31	3372955	62.6165	down	down	correct
LYG.US	Lloyds Banking Group plc	20200527	1.53	1.53	1.49	1.52	11676450	1.4774	down	down	correct
LYV.US	Live Nation Entertainment Inc	20200527	51.14	52.16	49.23	51.7	4472275	51.7	up	up	correct
LZB.US	La	20200527	26.19	27.07	25.67	26.9	338787	26.3056	up	up	correct
M.US	Macy's Inc	20200527	6.73	7.48	6.66	7.38	98034297	7.2835	up	up	correct
MA.US	Mastercard Incorporated	20200527	304	304.73	292.1158	299.77	5148255	297.5623	down	down	correct
MAA.US	PI	20200527	61.89	61.89	61.89	61.89	241	55.1058
MAC.US	The Macerich Company	20200527	7.73	7.84	7.32	7.66	9042917	7.0915	down	down	correct
MAIN.US	Main Street Capital Corporation	20200527	33.33	33.33	31.8	32.36	381785	29.1853	down	down	correct
MAN.US	ManpowerGroup Inc	20200527	76.16	77.33	74.05	75.03	633696	71.2676	down	down	correct
MANU.US	Manchester United plc	20200527	16.02	16.8	16.02	16.66	189075	16.3715	up	up	correct
MAS.US	Masco Corporation	20200527	47.32	47.71	46.49	47.07	4110318	46.1853	down	down	correct
MATX.US	Matson Inc	20200527	29.23	30.52	29.14	30.38	209022	29.6338	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200527	10.53	10.55	10.47	10.55	39517	9.7796	up	up	correct
MAXR.US	Maxar Technologies Inc	20200527	14.7	15.03	13.74	14.2	2460670	14.1631	down	down	correct
MBI.US	MBIA Inc	20200527	7.64	7.85	7.56	7.62	634009	7.62	down	up	incorrect
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200527	9.29	9.29	8.995	9.02	5391829	7.3494	down	down	correct
MC.US	Moelis & Company	20200527	32	33.995	31.845	33.46	615565	28.169	up	up	correct
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200527	13.33	13.45	13.27	13.45	51234	12.5668	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200527	27.13	29.25	25.905	28.65	31800	28.65	up	up	correct
MCD.US	McDonald's Corporation	20200527	188.74	188.75	185.27	187.72	3993447	180.1715	down	down	correct
MCI.US	Barings Corporate Investors	20200527	14.25	14.25	13.89	14.25	22083	12.8417
MCK.US	McKesson Corporation	20200527	149.6	155.375	149.6	155.34	1561648	152.7555	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20200527	5.68	5.69	5.62	5.67	127684	4.7504	down	up	incorrect
MCO.US	Moody's Corporation	20200527	263.4	263.7	255.39	258.79	806079	255.8477	down	down	correct
MCR.US	MFS Charter Income Trust	20200527	8.13	8.2	8.11	8.2	78361	7.2098	up	up	correct
MCS.US	The Marcus Corporation	20200527	14.2	14.97	13.76	14.93	465335	14.93	up	up	correct
MCY.US	Mercury General Corporation	20200527	41.56	41.84	41.05	41.56	437245	38.1688
MD.US	MEDNAX Inc	20200527	16.22	16.69	15.8	16.63	1042661	16.63	up	up	correct
MDC.US	M.D.C. Holdings Inc	20200527	35	36.71	34.5802	36.69	571093	32.412	up	up	correct
MDLA.US	Medallia Inc	20200527	27.99	28	26.74	27.97	1014900	27.97	down	down	correct
MDLQ.US	Medley LLC	20200527	3.5	3.56	3.42	3.56	22565	2.9517	up	down	incorrect
MDLX.US	Medley Capital Corporation 6.87	20200527	3.45	3.46	3.17	3.3	25124	2.6629	down	down	correct
MDP.US	Meredith Corporation	20200527	16.42	17.81	16.16	17.45	2173803	17.45	up	up	correct
MDT.US	Medtronic plc	20200527	97.43	98.14	94.91	96	6163890	92.3771	down	down	correct
MDU.US	MDU Resources Group Inc	20200527	22.98	23.25	22.26	22.47	984054	21.2893	down	down	correct
MEC.US	Mayville Engineering Company Inc	20200527	6.41	6.575	6.15	6.31	32300	6.31	down	up	incorrect
MED.US	Medifast Inc	20200527	96.26	99.61	95.7645	99.47	302675	95.0194	up	down	incorrect
MEI.US	Methode Electronics Inc	20200527	31.71	31.98	31.25	31.91	257092	31.3142	up	up	correct
MER.US	PK	20200527	26.4	26.6	26.34	26.6	26300	25.4234	up	up	correct
MET.US	PF	20200527	24.84	24.97	24.72	24.97	92094	22.8735	up	down	incorrect
MFA.US	PC	20200527	13.65	14.35	13.65	14.35	16685	12.4592	up	up	correct
MFC.US	Manulife Financial Corporation	20200527	12.83	13.24	12.645	12.86	3459121	11.9463	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200527	2.42	2.46	2.4	2.45	1287856	2.3316	up	down	incorrect
MFGP.US	Micro Focus International plc	20200527	5.7	5.76	5.38	5.54	803668	5.3262	down	down	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200527	12.7	12.7184	12.67	12.69	81911	11.9027	down	down	correct
MFM.US	MFS Municipal Income Trust	20200527	6.06	6.1	6.01	6.06	114523	5.6409
MFO.US	MFA Financial Inc. SR NT 42	20200527	19.49	20.2	19.245	20.14	22855	19.2986	up	down	incorrect
MFV.US	MFS Special Value Trust	20200527	5.13	5.15	5.1	5.125	9936	4.4609	down	up	incorrect
MG.US	Mistras Group Inc	20200527	4.59	4.94	4.52	4.83	275199	4.83	up	up	correct
MGA.US	Magna International Inc	20200527	42.01	42.865	41.4	42.84	1353032	41.4173	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200527	4.72	4.72	4.67	4.67	149327	4.3035	down	down	correct
MGM.US	MGM Resorts International	20200527	18.78	18.84	17	18.11	43058718	18.1003	down	down	correct
MGP.US	MGM Growth Properties LLC	20200527	28.48	28.7	26.725	27.62	1891326	25.1392	down	down	correct
MGR.US	Affiliated Managers Group Inc	20200527	25.84	26.02	25.59	26.02	21986	24.0145	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200527	17.73	17.95	17.6601	17.89	34895	16.5358	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20200527	6.41	6.44	6.1282	6.18	1875634	6.1457	down	down	correct
MH.US	PD	20200527	8.405	8.6	8.405	8.5944	2452	8.5944	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200527	14.52	14.64	14.52	14.57	18200	13.5618	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200527	6.88	6.97	6.88	6.93	53038	6.5857	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200527	11.1	11.22	11.09	11.2	98993	10.4343	up	up	correct
MHK.US	Mohawk Industries Inc	20200527	98.56	99.79	95.43	99.43	816583	99.43	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200527	18.74	20.75	18.74	20.75	2794	20.3359	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200527	12.99	13.01	12.93	13.01	67073	12.1016	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200527	22	22	20.95	21.9	3448	19.3045	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20200527	29.54	29.76	28.75	29.4	1746800	1.7416	down	down	correct
MIN.US	MFS Intermediate Income Trust	20200527	3.78	3.78	3.75	3.76	441487	3.3256	down	down	correct
MITT.US	PC	20200527	9.62	10.19	9.55	10.1	25831	8.6547	up	up	correct
MIXT.US	MiX Telematics Limited	20200527	8.04	9.16	8	9.16	125150	8.8143	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200527	13.09	13.165	13.09	13.16	32915	12.2631	up	up	correct
MKC.US	V	20200527	84.7	85.31	84.7	85.31	1000	83.4371	up	up	correct
MKL.US	Markel Corporation	20200527	938.03	947.68	923.21	937.75	63300	937.75	down	down	correct
MLI.US	Mueller Industries Inc	20200527	27.31	28.36	27.29	28.24	299781	27.6541	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200527	194.34	203.26	193.64	202.37	1222961	199.5691	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20200527	10.6	10.68	10.3881	10.68	41020	10.68	up	up	correct
MLR.US	Miller Industries Inc	20200527	30.44	30.85	29.84	30.65	44279	29.5863	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200527	106.15	107.46	104.7	105.96	2401564	103.5278	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200527	20.1	20.1	19.88	19.9	41197	18.4718	down	down	correct
MMI.US	Marcus & Millichap Inc	20200527	28.1	28.65	27.36	28.47	131428	28.47	up	up	correct
MMM.US	3M Company	20200527	153.99	158.16	153.34	158.15	6056347	150.5991	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20200527	45.38	45.8	44.53	44.9	1051782	38.935	down	down	correct
MMS.US	Maximus Inc	20200527	72.24	73.27	71.76	73.13	421061	71.6312	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200527	5.59	5.62	5.585	5.62	181341	4.9879	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200527	11.6	11.7	11.6	11.66	163079	10.9423	up	up	correct
MN.US	Manning & Napier Inc	20200527	2.78	3	2.78	2.98	57616	2.9452	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200527	13.77	13.77	13.67	13.75	27943	12.8906	down	down	correct
MNR.US	PC	20200527	24.94	24.95	24.65	24.83	36439	22.6647	down	down	correct
MNRL.US	Brigham Minerals Inc	20200527	13.01	13.95	12.77	13.76	566300	12.3793	up	up	correct
MO.US	Altria Group Inc	20200527	39.06	39.5	38.92	39.05	9502034	34.1676	down	down	correct
MOD.US	Modine Manufacturing Company	20200527	5.16	5.45	4.9801	5.44	618857	5.44	up	up	correct
MODN.US	Model N Inc	20200527	28.96	31.09	28.57	31.02	1036488	31.02	up	down	incorrect
MOG.US	A	20200527	56.02	58	55.15	56.46	318233	55.3575	up	up	correct
MOGU.US	MOGU Inc	20200527	1.15	1.235	1.1	1.235	134738	1.235	up	up	correct
MOH.US	Molina Healthcare Inc	20200527	183.92	184.285	174.35	183.65	638337	183.65	down	up	incorrect
MOS.US	The Mosaic Company	20200527	12.61	12.99	12.33	12.94	5808055	12.721	up	up	correct
MOV.US	Movado Group Inc	20200527	10.92	11.025	10.65	10.85	310420	10.5233	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200527	13.25	13.29	13.24	13.29	7194	12.394	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200527	37.73	37.94	35.56	36.58	10878090	34.1311	down	up	incorrect
MPLX.US	MPLX LP	20200527	19.8	19.8	18.95	19.07	3171819	15.7226	down	up	incorrect
MPV.US	Barings Participation Investors	20200527	12.6	12.75	12.1	12.73	6163	11.5726	up	up	correct
MPW.US	Medical Properties Trust Inc	20200527	18.86	19	18.14	18.49	4022281	16.8308	down	down	correct
MPX.US	Marine Products Corporation	20200527	11.61	11.61	10.79	11.38	68254	10.9147	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200527	12.3	12.3	12.25	12.29	17260	11.4325	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20200527	14.47	14.49	14.36	14.4	95174	13.3624	down	down	correct
MRC.US	MRC Global Inc	20200527	5.81	6.15	5.73	6.14	1349312	6.14	up	down	incorrect
MRK.US	Merck & Co. Inc	20200527	76.9415	77.581	75.9422	77.491	12241380	69.7261	up	up	correct
MRO.US	Marathon Oil Corporation	20200527	6.12	6.15	5.86	6.15	35656273	6.0283	up	up	correct
MS.US	PL	20200527	24.46	24.61	24.28	24.39	112139	22.7536	down	down	correct
MSA.US	MSA Safety Incorporated	20200527	122.27	125	119.215	124.83	251346	122.6928	up	up	correct
MSB.US	Mesabi Trust	20200527	17.49	18.89	17.4185	18.56	101287	16.5603	up	up	correct
MSC.US	Studio City International Holdings Limited	20200527	15.94	15.94	15.94	15.94	200	15.94
MSCI.US	MSCI Inc	20200527	328.53	330.01	311.08	315.17	937707	311.7252	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200527	8.51	8.51	8.3601	8.46	54322	7.7704	down	down	correct
MSGE.US	W	20200527	74.5	74.5	68.34	74.15	1025022	73.8969	down	down	correct
MSGS.US	W	20200527	170.63	171.6	164.01	169.6	307978	169.3304	down	down	correct
MSI.US	Motorola Solutions Inc	20200527	138.21	138.21	133.24	134.02	1890682	130.5297	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20200527	70.45	71.125	69.88	70.52	435883	63.9902	up	up	correct
MT.US	ArcelorMittal	20200527	9.87	10	9.5742	9.9	7006611	9.8083	up	up	correct
MTB.US	M&T Bank Corporation	20200527	115.19	116.17	109.83	112.9	1409281	106.3929	down	down	correct
MTD.US	Mettler	20200527	769.66	789.67	762.98	788.31	199067	788.31	up	down	incorrect
MTDR.US	Matador Resources Company	20200527	8.6	8.82	8.21	8.63	4974372	8.5964	up	down	incorrect
MTG.US	MGIC Investment Corporation	20200527	8.91	9.41	8.43	9.37	11601970	9.0717	up	up	correct
MTH.US	Meritage Homes Corporation	20200527	73.23	76.32	72.86	76.1	484398	76.1	up	up	correct
MTL.US	P	20200527	0.5	0.5169	0.4739	0.5169	95202	0.5169	up	up	correct
MTN.US	Vail Resorts Inc	20200527	201.26	207.61	196.92	206.95	470804	205.8814	up	up	correct
MTOR.US	Meritor Inc	20200527	22	22.335	21.28	21.83	805901	21.83	down	down	correct
MTR.US	Mesa Royalty Trust	20200527	6.8281	6.83	6.8281	6.83	2037	6.4646	up	up	correct
MTRN.US	Materion Corporation	20200527	54.52	55.4	53.21	55.07	106171	54.3878	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200527	19.25	19.3699	19.16	19.25	34044	18.78
MTW.US	The Manitowoc Company Inc	20200527	9.65	10.45	9.65	10.4	513042	10.4	up	up	correct
MTX.US	Minerals Technologies Inc	20200527	51.82	53.35	50.65	52.9	185864	52.6615	up	up	correct
MTZ.US	MasTec Inc	20200527	41.81	42.17	39.75	41.63	769400	41.63	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200527	13.34	13.34	13.22	13.31	88013	12.3504	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200527	13.29	13.56	13.26	13.51	141125	12.6229	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200527	12.1	12.1	12.03	12.06	28601	11.2234	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200527	4.15	4.21	4.15	4.19	4160131	4.0729	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200527	13.79	13.79	13.65	13.75	23121	13.2126	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200527	13.33	13.37	13.23	13.35	66423	12.4684	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200527	12.67	12.81	12.67	12.81	23933	11.8325	up	up	correct
MUR.US	Murphy Oil Corporation	20200527	12.75	13.2	12.2	13.1	4604548	12.4748	up	up	correct
MUSA.US	Murphy USA Inc	20200527	116.58	116.82	113.78	116.49	456710	115.4509	down	down	correct
MUX.US	McEwen Mining Inc	20200527	0.8	0.85	0.79	0.845	4209300	0.845	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20200527	8.11	8.19	8.11	8.19	121262	7.642	up	up	correct
MVO.US	MV Oil Trust	20200527	3.7	3.75	3.53	3.7	39501	3.1115
MVT.US	BlackRock MuniVest Fund II Inc	20200527	13.1	13.12	13.03	13.06	37101	12.1383	down	down	correct
MWA.US	Mueller Water Products Inc	20200527	9.45	9.59	9.37	9.45	1544925	9.2195
MX.US	Magnachip Semiconductor Corporation	20200527	11.11	11.42	10.78	11.41	497121	11.41	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200527	7.89	7.89	7.64	7.7	1600	7.7	down	up	incorrect
MXF.US	The Mexico Fund Inc	20200527	9.62	9.9062	9.61	9.89	25087	9.6571	up	down	incorrect
MXL.US	MaxLinear Inc	20200527	17.8	18.255	17.085	18.13	1047843	18.13	up	down	incorrect
MYC.US	Blackrock MuniYield California Fund Inc	20200527	13.48	13.55	13.42	13.53	35404	12.6971	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20200527	12.78	12.92	12.78	12.88	106068	11.9706	up	up	correct
MYE.US	Myers Industries Inc	20200527	14	14.565	13.475	14.51	167467	13.7691	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200527	12.72	12.78	12.6774	12.75	119560	11.926	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200527	13.24	13.33	13.24	13.33	33221	12.3136	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200527	12.28	12.34	12.28	12.34	26883	11.4975	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200527	12.43	12.55	11.59	12.48	541211	12.48	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200527	13.93	14.1	13.92	14.07	218561	13.4855	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200527	13.73	13.77	13.69	13.71	614656	13.0952	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200527	13.19	13.32	13.1795	13.32	43697	12.7693	up	up	correct
NAT.US	Nordic American Tankers Limited	20200527	4.52	4.79	4.43	4.76	8434464	4.3887	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200527	12.8	12.91	12.8	12.91	21403	12.4258	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20200527	20.3	20.56	20.14	20.56	42400	18.9145	up	up	correct
NBHC.US	National Bank Holdings Corporation	20200527	27.91	28.2	27.13	27.83	365142	26.687	down	down	correct
NBR.US	Nabors Industries Ltd	20200527	35.18	38.63	33.5	38.63	1913766	38.63	up	up	correct
NC.US	NACCO Industries Inc	20200527	27.32	28.11	27	27.83	14541	26.3934	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20200527	10.11	10.11	10	10.08	28367	9.6249	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200527	17.76	17.8378	15.83	17.59	102210000	17.59	down	down	correct
NCR.US	NCR Corporation	20200527	19.27	20.3	19.15	20.12	1456994	20.12	up	down	incorrect
NCV.US	PA	20200527	24.75	24.75	24.75	24.75	0	24.0984
NCZ.US	PA	20200527	25.19	25.25	25.19	25.2	12276	24.8629	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200527	12.67	12.67	12	12.29	12665	11.9232	down	down	correct
NEA.US	Nuveen AMT	20200527	13.72	13.77	13.66	13.71	436741	13.1136	down	up	incorrect
NEE.US	PP	20200527	42.925	43.34	42.62	43.34	104633	43.34	up	up	correct
NEM.US	Newmont Corporation	20200527	57.11	58.74	55.75	58.73	14701720	55.7952	up	up	correct
NEP.US	NextEra Energy Partners LP	20200527	50.05	50.755	49.08	50.58	226136	48.0835	up	down	incorrect
NET.US	Cloudflare Inc	20200527	27.85	28.2	25.85	28.19	6759200	28.19	up	up	correct
NETI.US	Eneti Inc	20200527	18.08	18.74	17.06	18.59	143264	18.2782	up	up	correct
NEU.US	NewMarket Corporation	20200527	431.74	454.51	431.74	451.01	57602	434.1519	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200527	13.44	13.52	13.28	13.47	54330	12.6644	up	up	correct
NEW.US	Puxin Limited	20200527	7.45	7.48	6.8	7.21	568100	7.21	down	down	correct
NEWR.US	New Relic Inc	20200527	65.09	66.67	63.15	66.04	958154	66.04	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20200527	3.02	3.09	2.88	3.08	1266300	3.08	up	up	correct
NEXA.US	Nexa Resources S.A	20200527	4.39	4.49	4.22	4.31	11953	4.2027	down	down	correct
NFG.US	National Fuel Gas Company	20200527	43.62	43.65	42.34	42.83	562320	40.3977	down	down	correct
NFH.US	WS	20200527	8.3	8.3	7.835	8.09	11625	7.8187	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200527	11	11.04	10.84	11.01	176795	9.7969	up	up	correct
NGG.US	National Grid plc	20200527	54.69	55.43	54.61	55.33	674511	49.8622	up	up	correct
NGL.US	PC	20200527	16.942	18.12	16.755	17.5	19082	15.3934	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200527	6.63	7.25	6.42	7	151000	7	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200527	14.5	15.27	14.16	15.25	312489	12.9973	up	up	correct
NGVT.US	Ingevity Corporation	20200527	56.4	57.95	55.1	57.8	579900	57.8	up	up	correct
NHI.US	National Health Investors Inc	20200527	58.65	59.54	57	58.79	338725	53.3374	up	up	correct
NI.US	PB	20200527	26.49	26.7	26.3	26.7	50636	24.4555	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200527	12.94	13.04	12.9016	13.04	58907	12.5566	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200527	21.81	22	21.34	21.68	147520	18.5444	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200527	9.66	9.74	9.66	9.74	33102	9.4359	up	down	incorrect
NINE.US	Nine Energy Service Inc	20200527	1.8	1.98	1.7385	1.96	313868	1.96	up	down	incorrect
NIO.US	NIO Inc	20200527	4.01	4.2	3.9	4.17	70718900	4.17	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200527	13.715	13.73	13.68	13.6818	13506	13.2211	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20200527	35.28	35.41	34.27	35.24	497553	32.9635	down	down	correct
NKE.US	NIKE Inc	20200527	98.12	99.99	97.62	99.87	7915885	98.4613	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200527	11.77	11.88	11.77	11.84	17827	11.3775	up	up	correct
NKX.US	Nuveen California AMT	20200527	14.46	14.5	14.44	14.44	70330	13.8512	down	down	correct
NL.US	NL Industries Inc	20200527	3.04	3.3	3.04	3.3	35527	3.0924	up	up	correct
NLS.US	Nautilus Inc	20200527	5.81	5.95	5.6	5.91	704559	5.91	up	up	correct
NLSN.US	Nielsen Holdings plc	20200527	14.47	14.79	14.105	14.47	3996727	14.1631
NLY.US	PI	20200527	22.21	22.25	22.01	22.25	54009	20.0536	up	up	correct
NM.US	PH	20200527	3.67	3.88	3.67	3.8	2900	3.8	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200527	11.16	11.39	11.16	11.39	178800	10.4804	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200527	0.15	0.15	0.1468	0.1478	2691	1.478	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200527	10.38	10.4174	10.38	10.4	1775	10.0715	up	down	incorrect
NMK.US	PC	20200527	101.5	101.5	101	101	200	94.5323	down	down	correct
NMM.US	Navios Maritime Partners L.P	20200527	6.6	6.8	6.385	6.77	64312	6.6088	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200527	3.49	3.6	3.2	3.5	11329	3.5	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20200527	3.67	3.88	3.67	3.8	2900	3.8	up	down	incorrect
NMR.US	Nomura Holdings Inc	20200527	4.29	4.31	4.23	4.28	466415	4.0128	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200527	13.3	13.82	13.3	13.82	13647	13.2709	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200527	13.15	13.185	13.11	13.14	8957	12.6743	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200527	12.55	12.56	12.47	12.5	238716	11.8563	down	up	incorrect
NNI.US	Nelnet Inc	20200527	51.25	51.7	50.13	51.15	92000	50.05	down	down	correct
NNN.US	National Retail Properties Inc	20200527	34.22	34.92	32.405	33.28	2178097	30.8099	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200527	9.26	9.31	9.26	9.2999	23201	5.7826	up	up	correct
NOA.US	North American Construction Group Ltd	20200527	6.5	6.63	6.17	6.45	152744	6.3137	down	down	correct
NOAH.US	Noah Holdings Limited	20200527	26.29	27.27	26.29	26.94	142047	26.94	up	up	correct
NOC.US	Northrop Grumman Corporation	20200527	328	343.5	326.2	342.98	934645	334.0408	up	up	correct
NOK.US	Nokia Corporation	20200527	3.91	3.925	3.83	3.91	25093150	3.91
NOMD.US	Nomad Foods Limited	20200527	20.87	21.3	20.21	21.29	1594478	21.29	up	up	correct
NOV.US	NOV Inc	20200527	13.1	13.28	12.51	13.26	3159139	13.2035	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200527	15	15.05	13.16	14.48	519900	14.48	down	down	correct
NOW.US	ServiceNow Inc	20200527	378.05	378.05	352.07	371.16	3761116	371.16	down	down	correct
NP.US	Neenah Inc	20200527	54.89	56.91	53.92	56.46	95503	53.4214	up	up	correct
NPK.US	National Presto Industries Inc	20200527	88.08	90.48	87.2	90.08	39466	85.1074	up	up	correct
NPO.US	EnPro Industries Inc	20200527	48.09	49.13	47.81	48.64	221987	47.4032	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200527	8.3	8.74	8.0301	8.74	1195083	8.74	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200527	13.24	13.279	13.22	13.23	17200	12.7674	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200527	13.4	13.45	13.4	13.44	12768	12.7887	up	up	correct
NR.US	Newpark Resources Inc	20200527	2.5	2.52	2.23	2.31	1279375	2.31	down	down	correct
NRG.US	NRG Energy Inc	20200527	36.11	36.75	35.68	35.97	2344940	34.1748	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200527	8.4	8.61	8.31	8.46	216506	7.2986	up	up	correct
NRK.US	Nuveen New York AMT	20200527	12.51	12.6	12.51	12.56	96564	12.0469	up	up	correct
NRP.US	Natural Resource Partners L.P	20200527	14.71	15.12	14.35	14.5	14795	12.4596	down	down	correct
NRT.US	North European Oil Royalty Trust	20200527	4.13	4.205	4	4.2	41110	3.7761	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200527	26.77	27.256	26.58	27	9200	25.023	up	up	correct
NRZ.US	PC	20200527	17.75	17.95	17.47	17.95	113353	16.0029	up	up	correct
NS.US	PC	20200527	21.68	22.5	21.68	22.41	20811	18.8692	up	up	correct
NSA.US	PA	20200527	28.89	29.52	28.3	29.5	613650	27.6689	up	up	correct
NSC.US	Norfolk Southern Corporation	20200527	181.72	185.39	181.6	184.98	1332164	180.4632	up	up	correct
NSCO.US	WS	20200527	2.9	3	2.87	2.87	72379	2.6207	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200527	4.56	4.6	4.54	4.58	102069	4.0886	up	up	correct
NSP.US	Insperity Inc	20200527	53.44	55.11	52.67	54.81	334989	52.0101	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200527	25.43	26.13	24.45	25.97	284336	23.9956	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200527	13.82	14.84	13.57	14.74	870900	14.74	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200527	20.9	21.0799	20.12	20.93	50791	19.0943	up	up	correct
NTP.US	Nam Tai Property Inc	20200527	4.16	5.5	3.94	5.44	131930	5.44	up	up	correct
NTR.US	Nutrien Ltd	20200527	34.13	34.655	33.88	34.59	1576034	32.6471	up	up	correct
NTZ.US	Natuzzi S.p.A	20200527	0.7499	0.9525	0.6901	0.82	293506	0.82	up	up	correct
NUE.US	Nucor Corporation	20200527	42.46	43.17	42.21	43.1	2246711	41.4153	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200527	14.77	14.87	14.77	14.87	49309	14.2858	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200527	37.2	38.415	36.62	38.33	664546	36.309	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200527	9.82	9.95	9.8107	9.9	776567	9.5915	up	up	correct
NUW.US	Nuveen AMT	20200527	14.99	15	14.96	14.97	23968	14.414	down	up	incorrect
NVG.US	Nuveen AMT	20200527	14.77	14.7799	14.68	14.77	586509	13.9948
NVGS.US	Navigator Holdings Ltd	20200527	5.84	6.16	5.81	6.14	104407	6.14	up	down	incorrect
NVR.US	NVR Inc	20200527	3280	3351.6925	3260.1	3350.55	36708	3350.55	up	up	correct
NVRO.US	Nevro Corp	20200527	127.78	128.35	118.9	125.93	336048	125.93	down	down	correct
NVS.US	Novartis AG	20200527	84.24	84.51	83.25	84.45	1838219	81.192	up	down	incorrect
NVST.US	Envista Holdings Corporation	20200527	20.34	21.46	20	21.27	4105200	21.27	up	up	correct
NVT.US	nVent Electric plc	20200527	19.38	19.4	18.735	19.17	1607868	18.3708	down	down	correct
NVTA.US	Invitae Corporation	20200527	16.74	17.17	16.04	17.12	2017523	17.12	up	up	correct
NWG.US	NatWest Group plc	20200527	3.1	3.1	2.99	3.04	5452128	2.9518	down	down	correct
NWN.US	Northwest Natural Holding Company	20200527	64.67	65.37	63.31	64.99	131474	61.3087	up	up	correct
NX.US	Quanex Building Products Corporation	20200527	12.66	13.28	12.52	13.24	153272	12.8793	up	up	correct
NXC.US	Nuveen California Select Tax	20200527	15.49	15.49	15.22	15.49	10369	14.7016
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200527	13.09	13.21	13.09	13.19	85440	12.5916	up	up	correct
NXN.US	Nuveen New York Select Tax	20200527	12.91	12.91	12.77	12.86	13508	12.2217	down	up	incorrect
NXP.US	Nuveen Select Tax	20200527	15.23	15.23	15.05	15.05	34963	14.3031	down	down	correct
NXQ.US	Nuveen Select Tax	20200527	14.64	14.68	14.47	14.48	23890	13.75	down	down	correct
NXR.US	Nuveen Select Tax	20200527	15.44	15.54	15.44	15.52	8275	14.7198	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200527	33.59	33.59	32.1954	32.94	197781	31.3666	down	down	correct
NYCB.US	PU	20200527	42.9931	43.42	42.74	43.25	10507	43.25	up	up	correct
NYT.US	The New York Times Company	20200527	39.91	40.05	39.35	39.44	2039733	39.1131	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20200527	14.01	14.02	13.87	13.9	528586	13.2584	down	down	correct
O.US	Realty Income Corporation	20200527	57.02	57.49	54.23	55.39	4160791	51.653	down	down	correct
OAK.US	PB	20200527	25.9	26.34	25.7	26.17	15254	23.5168	up	up	correct
OC.US	Owens Corning	20200527	52.83	54.45	52.1	54.39	1427531	53.3315	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20200527	14.46	14.706	12.75	12.85	876600	12.85	down	down	correct
OCN.US	Ocwen Financial Corporation	20200527	0.7335	0.74	0.7	0.7384	885053	11.076	up	up	correct
ODC.US	Oil	20200527	35.76	36.23	35.1	35.53	18494	33.9989	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20200527	10.39	11.81	10.39	11.78	1384959	11.78	up	up	correct
OFC.US	Corporate Office Properties Trust	20200527	25.63	25.82	24.665	25.46	567620	23.8904	down	up	incorrect
OFG.US	OFG Bancorp	20200527	13.54	13.57	12.92	13.51	460125	13.1471	down	up	incorrect
OGE.US	OGE Energy Corp	20200527	32.41	32.94	31.28	31.42	1794732	29.1726	down	down	correct
OGS.US	ONE Gas Inc	20200527	81.34	82.66	80.41	82.26	309058	78.5527	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20200527	30.88	31.77	29.76	30.71	2622058	27.2474	down	down	correct
OI.US	O	20200527	7.9	8.14	7.77	8.08	2273445	8.08	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200527	6.83	6.88	6.7901	6.81	118971	6.309	down	down	correct
OIBR.US	C	20200527	0.57	0.616	0.5564	0.6039	3332367	0.6039	up	up	correct
OII.US	Oceaneering International Inc	20200527	6.01	6.12	5.64	6.02	1493900	6.02	up	up	correct
OIS.US	Oil States International Inc	20200527	3.96	4.18	3.68	4.15	1559648	4.15	up	up	correct
OKE.US	ONEOK Inc	20200527	38.3	38.49	35.9	37.6	5428975	32.792	down	down	correct
OLN.US	Olin Corporation	20200527	11.5	12.31	11.45	12.24	4177617	11.6916	up	up	correct
OLP.US	One Liberty Properties Inc	20200527	16.43	16.5	15.58	15.96	114248	13.9944	down	down	correct
OMC.US	Omnicom Group Inc	20200527	55.67	58.05	55.5	57.81	3861678	53.8725	up	up	correct
OMF.US	OneMain Holdings Inc	20200527	25.22	25.83	24.12	25.62	1056800	19.4849	up	up	correct
OMI.US	Owens & Minor Inc	20200527	7.31	7.74	7.23	7.72	1386764	7.7135	up	up	correct
ONE.US	OneSmart International Education Group Limited	20200527	4.2	4.25	3.91	4.05	73600	4.05	down	down	correct
ONTO.US	Onto Innovation Inc	20200527	32.92	33.12	30.9	33.05	224480	33.05	up	down	incorrect
OOMA.US	Ooma Inc	20200527	14.69	15.26	12.07	14.24	655400	14.24	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20200527	21.5	21.9885	21.33	21.57	107521	20.0351	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20200527	9.51	9.83	9.44	9.83	922323	9.6204	up	up	correct
ORA.US	Ormat Technologies Inc	20200527	69.99	71.48	68.87	71.42	298105	70.7351	up	down	incorrect
ORAN.US	Orange S.A	20200527	11.28	11.44	11.22	11.43	871643	9.9741	up	up	correct
ORC.US	Orchid Island Capital Inc	20200527	4.58	4.58	4.25	4.49	1744285	3.5552	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20200527	12.89	12.95	12.6	12.72	1506089	10.8548	down	down	correct
ORCL.US	Oracle Corporation	20200527	53	53.25	52.57	53.2	9228093	51.9617	up	up	correct
ORI.US	Old Republic International Corporation	20200527	16.09	16.135	15.57	15.96	1805786	13.236	down	down	correct
ORN.US	Orion Group Holdings Inc	20200527	2.6	2.73	2.36	2.65	360810	2.65	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200527	2.32	2.328	2.18	2.26	309529	2.26	down	down	correct
OSK.US	Oshkosh Corporation	20200527	71.9	75.26	71.65	75.07	731723	73.5804	up	up	correct
OTIS.US	W	20200527	51.59	52.65	50.77	52.38	5202304	52.1395	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20200527	15.36	15.71	15.16	15.4	2775700	15.2746	up	up	correct
OVV.US	Ovintiv Inc	20200527	8.57	8.615	8.0935	8.48	7999521	8.1189	down	up	incorrect
OXM.US	Oxford Industries Inc	20200527	45.4	46.2191	44.76	45.66	313423	44.4187	up	up	correct
OXY.US	Occidental Petroleum Corporation	20200527	14.7	14.7	13.81	14.42	31402970	14.3699	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200527	68.59	69.08	66.75	67.73	99582	65.5033	down	down	correct
PACK.US	Ranpak Holdings Corp	20200527	7.6	7.6	7.28	7.48	88300	7.48	down	down	correct
PAG.US	Penske Automotive Group Inc	20200527	36.76	38.42	36.76	38.01	1178105	36.938	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20200527	30.91	32.83	29.83	30.26	5315000	30.26	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200527	14.58	14.66	14.51	14.63	19599	13.8121	up	down	incorrect
PAM.US	Pampa Energía S.A	20200527	11.5	11.65	10.825	11.07	659952	11.07	down	down	correct
PAR.US	PAR Technology Corporation	20200527	25.91	26	24.04	25.43	287500	25.43	down	down	correct
PARR.US	Par Pacific Holdings Inc	20200527	9.27	9.825	9.01	9.77	1023550	9.77	up	down	incorrect
PAYC.US	Paycom Software Inc	20200527	283.1	287.48	272.25	287.06	860960	287.06	up	up	correct
PB.US	Prosperity Bancshares Inc	20200527	67.99	68.67	66.11	68.11	780332	64.7095	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200527	25.65	25.93	24.55	25.89	1427355	23.2726	up	up	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200527	24.55	24.7	24.31	24.7	13596	21.9608	up	up	correct
PBF.US	PBF Energy Inc	20200527	11.86	12.07	10.86	11.37	4839880	11.37	down	up	incorrect
PBFX.US	PBF Logistics LP	20200527	10.65	10.79	9.73	10.07	542373	8.6689	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20200527	42.83	44.08	41.8	44.07	464300	44.07	up	up	correct
PBI.US	Pitney Bowes Inc	20200527	2.62	2.74	2.54	2.71	2139321	2.5984	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20200527	7.83	7.89	7.48	7.84	25581279	6.3007	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20200527	7.5	7.58	7.21	7.57	19383631	6.896	up	up	correct
PBT.US	Permian Basin Royalty Trust	20200527	3.8	3.85	3.6774	3.77	90969	3.5204	down	down	correct
PBY.US	Prospect Capital Corporation	20200527	23.03	23.82	22.73	23.5869	24096	21.8206	up	up	correct
PCF.US	High Income Securities Fund	20200527	7.25	7.4	6.94	7.22	54712	6.0821	down	down	correct
PCG.US	PG&E Corporation	20200527	11.18	11.3	10.68	10.93	13908580	10.93	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200527	17.83	18.21	17.79	18.04	576705	15.4226	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20200527	8.35	8.41	8.34	8.38	63300	7.8409	up	up	correct
PCM.US	PCM Fund Inc	20200527	9.19	9.3	9.16	9.26	39591	8.0572	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200527	15.35	15.69	15.26	15.61	61792	13.8049	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200527	15.73	15.94	15.73	15.9064	4728	15.2494	up	up	correct
PD.US	PagerDuty Inc	20200527	26.5	26.51	23.47	24.69	2302555	24.69	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200527	23.67	23.99	23.67	23.91	291215	20.4592	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200527	16.6	16.94	16.205	16.92	1311011	15.5481	up	down	incorrect
PDS.US	Precision Drilling Corporation	20200527	0.5159	0.5821	0.5159	0.5798	43549	11.596	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20200527	13.28	13.29	13.1277	13.27	141038	11.717	down	down	correct
PEAK.US	Healthpeak Properties Inc	20200527	26.25	26.43	25.16	25.73	5209214	24.1929	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20200527	50.37	50.78	49.25	49.91	2633383	46.9663	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200527	1.16	1.2	1.11	1.19	1856349	1.1707	up	up	correct
PEN.US	Penumbra Inc	20200527	169.49	171.76	161.11	171.15	204600	171.15	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20200527	11.19	11.28	10.94	11.2	112555	10.0945	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200527	14.91	14.94	14.71	14.83	16730	13.499	down	down	correct
PFE.US	Pfizer Inc	20200527	37.41	37.54	36.97	37.41	24576965	33.4826
PFGC.US	Performance Food Group Company	20200527	27.45	28.58	26.02	27.81	1469400	27.81	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200527	9.09	9.36	9.09	9.34	88308	8.0591	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200527	8.12	8.45	8.12	8.42	350205	7.2526	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200527	11.5	11.5	11.28	11.41	16400	10.2878	down	up	incorrect
PFS.US	Provident Financial Services Inc	20200527	13.62	14.73	13.62	14.63	340774	13.6199	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200527	33.66	34.95	32.44	34.8	965483	34.1662	up	up	correct
PG.US	The Procter & Gamble Company	20200527	112.5	113.97	111.82	113.89	8279675	109.7907	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200527	8.27	8.4	8.19	8.35	61134	7.3167	up	up	correct
PGR.US	The Progressive Corporation	20200527	75.32	77.32	74.065	76.47	4687927	71.4574	up	down	incorrect
PGRE.US	Paramount Group Inc	20200527	8.5	8.52	8.15	8.45	1845084	7.9846	down	down	correct
PGTI.US	PGT Innovations Inc	20200527	14.66	15.2	14.6059	15.14	474195	15.14	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200527	11.4	11.52	11.34	11.52	34720	10.1244	up	up	correct
PH.US	Parker	20200527	183.51	185.47	180.0675	183.69	2149790	179.8349	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200527	8.8	8.87	8.7711	8.83	92145	7.9372	up	up	correct
PHG.US	Koninklijke Philips N.V	20200527	43.76	44.125	43.24	44.07	719854	42.4391	up	down	incorrect
PHI.US	PLDT Inc	20200527	24.07	24.07	23.61	23.8	47694	21.6922	down	down	correct
PHK.US	PIMCO High Income Fund	20200527	5.32	5.325	5.2	5.32	527616	4.5874
PHM.US	PulteGroup Inc	20200527	35.47	36.48	34.46	36.45	3947778	35.7174	up	down	incorrect
PHR.US	Phreesia Inc	20200527	30.04	30.04	28.335	28.91	269300	28.91	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20200527	7.07	7.2	7.07	7.2	331651	6.2202	up	up	correct
PHX.US	PHX Minerals Inc	20200527	4.2	4.5	4.04	4.46	64276	4.3519	up	up	correct
PII.US	Polaris Inc	20200527	90	91	87.7901	90.89	1184119	87.3482	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200527	4.3	4.3	4.25	4.3	73487	3.8415
PINE.US	Alpine Income Property Trust Inc	20200527	12	12.01	11.4588	11.83	53913	10.7396	down	down	correct
PING.US	Ping Identity Holding Corp	20200527	28	28	24.52	26.4	1860896	26.4	down	down	correct
PINS.US	Pinterest Inc	20200527	19.5	19.51	18.25	19.11	12345700	19.11	down	down	correct
PIPR.US	Piper Sandler Companies	20200527	61	63.35	59.78	62.89	121000	59.3668	up	up	correct
PJT.US	PJT Partners Inc	20200527	54.1	54.99	52.88	54.95	196068	52.6023	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200527	10.88	11.08	10.06	10.7	14618700	10.7	down	down	correct
PKD.US	Parker Drilling Company	20200527	0.033	0.033	0.032	0.032	45661	0.032	down	down	correct
PKE.US	Park Aerospace Corp	20200527	12	12.3699	11.75	12.32	207851	11.7547	up	up	correct
PKG.US	Packaging Corporation of America	20200527	100.65	102.52	100.265	102.46	776208	97.3376	up	up	correct
PKI.US	PerkinElmer Inc	20200527	97.65	100.23	97.3	100.02	1099196	99.7141	up	up	correct
PKO.US	PIMCO Income Opportunity Fund	20200527	22.09	22.09	21.66	21.83	89176	18.9109	down	up	incorrect
PKX.US	POSCO	20200527	36.69	37.39	36.235	37.35	263984	36.0014	up	up	correct
PLAN.US	Anaplan Inc	20200527	46.3	46.57	42.5	45.06	6584100	45.06	down	down	correct
PLD.US	Prologis Inc	20200527	92	92	89.48	91.76	3045029	88.3785	down	down	correct
PLNT.US	Planet Fitness Inc	20200527	64.84	65.87	60.69	65.17	2423600	65.17	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20200527	36.09	36.71	35.23	36.61	142054	34.836	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200527	15.16	15.18	14.035	14.89	122543	13.7706	down	down	correct
PM.US	Philip Morris International Inc	20200527	73.5	74.1	73	73.91	5959978	67.0725	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20200527	12.7	12.89	12.7	12.87	68731	12.2424	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20200527	12.43	12.53	12.41	12.52	168719	11.934	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200527	6.99	7.05	6.99	7.05	75455	6.5462	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200527	12.25	12.35	12.23	12.35	50290	11.364	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20200527	11.79	12.05	11.2549	11.88	1698372	10.2972	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200527	10.82	10.89	10.79	10.89	66652	10.4076	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20200527	118	118	112.3	116.6	4416476	111.1253	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20200527	10.97	10.99	10.94	10.98	6098	10.5313	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200527	10.44	10.44	10.13	10.2915	40946	9.8702	down	down	correct
PNM.US	PNM Resources Inc	20200527	39.87	40.06	39.01	39.24	375369	37.6931	down	up	incorrect
PNR.US	Pentair plc	20200527	39.97	40.97	39.83	40.26	1710646	39.4496	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20200527	75.63	75.85	73.79	75.5	1433462	70.8832	down	down	correct
POLY.US	Plantronics Inc	20200527	14.26	14.88	13.63	14.61	1331537	14.61	up	down	incorrect
POR.US	Portland General Electric Company	20200527	45.22	45.35	44.36	44.76	847514	41.9277	down	down	correct
POST.US	Post Holdings Inc	20200527	87.64	89.96	87.17	89.57	446786	89.57	up	up	correct
PPG.US	PPG Industries Inc	20200527	102.61	104.29	101.73	102.35	1998635	100.027	down	down	correct
PPL.US	PPL Corporation	20200527	26.87	27.1013	26.32	26.74	5485460	24.1927	down	down	correct
PPT.US	Putnam Premier Income Trust	20200527	4.71	4.82	4.71	4.8	237388	4.2614	up	up	correct
PRA.US	ProAssurance Corporation	20200527	14.73	15.16	14.45	15.02	461434	14.7591	up	up	correct
PRG.US	PROG Holdings Inc	20200527	37.6412	39.4499	36.3922	38.3507	735843	32.4599	up	up	correct
PRGO.US	Perrigo Company plc	20200527	54.87	55.64	54.23	55.53	888931	53.539	up	up	correct
PRI.US	Primerica Inc	20200527	117.69	118.88	116.27	117.51	227869	115.3611	down	down	correct
PRLB.US	Proto Labs Inc	20200527	135.67	136.84	127.32	134.89	377586	134.89	down	down	correct
PRMW.US	Primo Water Corporation	20200527	11.71	12.14	11.61	12.11	2355160	11.788	up	up	correct
PRO.US	PROS Holdings Inc	20200527	33.89	38.67	33.65	38.65	853698	38.65	up	up	correct
PRS.US	Prudential Financial Inc	20200527	26.88	26.88	26.7	26.83	33783	24.8544	down	down	correct
PRT.US	PermRock Royalty Trust	20200527	2.1	2.1	2.04	2.055	30644	1.8454	down	down	correct
PRTY.US	Party City Holdco Inc	20200527	0.96	1.17	0.9229	0.9909	41429367	0.9909	up	up	correct
PRU.US	Prudential Financial Inc	20200527	64	64.96	62.02	63.2	3499829	58.4523	down	up	incorrect
PSA.US	Public Storage	20200527	193.25	197.73	193.25	196.97	885567	186.3476	up	up	correct
PSB.US	PZ	20200527	24.1	24.33	24.1	24.19	56068	22.5776	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200527	24.79	24.89	24.5768	24.7	12232	21.7342	down	down	correct
PSN.US	Parsons Corporation	20200527	40	40	38.46	39.53	301800	39.53	down	down	correct
PSO.US	Pearson plc	20200527	5.62	5.67	5.54	5.67	950129	5.4743	up	up	correct
PSTG.US	Pure Storage Inc	20200527	17.1	17.55	16.38	17.37	3575200	17.37	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20200527	16	16.98	16	16.55	13300	15.3684	up	up	correct
PSX.US	Phillips 66	20200527	80	81.92	79.11	81.73	3328408	75.7529	up	down	incorrect
PSXP.US	Phillips 66 Partners LP	20200527	45.88	46.69	45.03	46.1	417740	38.9732	up	up	correct
PTR.US	PetroChina Company Limited	20200527	34.44	34.44	33.77	33.91	124089	29.4028	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200527	14.6	14.7	14.48	14.66	317721	12.8018	up	up	correct
PUK.US	Prudential plc	20200527	26.17	26.36	25.64	26.36	2607955	25.2863	up	down	incorrect
PUKPRA.US	PUKPRA	20200527	26.28	26.69	26.28	26.69	10160	24.7819	up	up	correct
PUMP.US	ProPetro Holding Corp	20200527	5.15	5.25	4.83	5.14	1841900	5.14	down	down	correct
PVG.US	Pretium Resources Inc	20200527	8.21	8.58	8.09	8.55	1716287	8.55	up	up	correct
PVH.US	PVH Corp	20200527	52.78	55.31	51.59	53.85	2647567	53.8331	up	up	correct
PVL.US	Permianville Royalty Trust	20200527	1.75	1.8	1.65	1.65	323654	1.5585	down	down	correct
PWR.US	Quanta Services Inc	20200527	37.17	37.69	36.51	37.28	1684157	37.0976	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20200527	95.43	95.65	91.255	94.19	2179066	89.205	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200527	8.79	8.93	8.7201	8.93	20545	8.5538	up	up	correct
PYS.US	PPlus Trust Series RRD	20200527	14.5809	15.74	14.5809	15.48	1458	13.8079	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20200527	21.3	21.3	21.3	21.3	125	20.4604
PZC.US	PIMCO California Municipal Income Fund III	20200527	9.77	9.86	9.67	9.7634	37963	9.3533	down	down	correct
PZN.US	Pzena Investment Management Inc	20200527	4.75	4.92	4.63	4.82	76780	4.6039	up	up	correct
QD.US	Qudian Inc	20200527	1.7	1.75	1.58	1.59	4071400	1.59	down	up	incorrect
QGEN.US	QIAGEN N.V	20200527	43.26	43.385	42.95	43.02	415820	43.02	down	down	correct
QSR.US	Restaurant Brands International Inc	20200527	55.74	56.27	54.3	55.5	2763965	52.221	down	down	correct
QTWO.US	Q2 Holdings Inc	20200527	83.68	83.98	81.55	83.55	580759	83.55	down	down	correct
QUOT.US	Quotient Technology Inc	20200527	6.8	7.05	6.65	7.03	834704	7.03	up	up	correct
QVCC.US	QVCC	20200527	21.11	21.81	20.99	21.73	81400	19.4382	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200527	22.85	23.75	22.85	23.43	35212	20.9642	up	up	correct
R.US	Ryder System Inc	20200527	35.4	36.06	33.91	34.94	777634	33.0866	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200527	16.2	16.36	16.07	16.28	192125	13.4244	up	down	incorrect
RACE.US	Ferrari N.V	20200527	164.94	164.99	161.12	163.37	335621	162.5657	down	up	incorrect
RAD.US	Rite Aid Corporation	20200527	13.15	13.815	12.77	13.79	3544988	13.79	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20200527	48.06	48.79	46.41	48.58	956781	48.58	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200527	41.2	41.4	40.17	41.34	607318	40.4438	up	down	incorrect
RBC.US	Regal Beloit Corporation	20200527	80	82.96	79.8	82.08	293523	80.7705	up	up	correct
RC.US	Ready Capital Corporation	20200527	6.69	6.75	5.94	6.17	707364	5.2161	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200527	17.43	17.45	16.9615	17.3	16205	16.0769	down	up	incorrect
RCB.US	Ready Capital Corporation	20200527	15.98	16.38	15.32	16.18	6200	15.94	up	up	correct
RCF.US	UN	20200527	38.1	38.35	37.75	38.05	1385830	38.05	down	down	correct
RCI.US	Rogers Communications Inc	20200527	41.35	41.9	41.2505	41.8	903646	38.7744	up	up	correct
RCL.US	Royal Caribbean Group	20200527	54.14	55.32	49.3	54.29	31922250	54.29	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200527	6.8	6.95	6.73	6.95	241921	6.0654	up	up	correct
RCUS.US	Arcus Biosciences Inc	20200527	28.54	30.89	26.58	27.05	2430100	27.05	down	down	correct
RDN.US	Radian Group Inc	20200527	17.34	17.49	16.15	17.31	2971630	16.6318	down	down	correct
RDS.US	B	20200527	31.62	31.68	30.42	31.07	6095869	30.4136	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20200527	51.63	51.63	50.09	50.75	221957	49.9226	down	down	correct
RE.US	Everest Re Group Ltd	20200527	210.31	210.31	199.19	203.06	637446	195.5943	down	down	correct
RELX.US	RELX PLC	20200527	23.04	23.21	22.85	23.19	618078	22.4476	up	up	correct
RENN.US	Renren Inc	20200527	4.81	5	3.71	4.07	835200	4.07	down	down	correct
RES.US	RPC Inc	20200527	3.37	3.5	3.265	3.49	632205	3.49	up	up	correct
REV.US	Revlon Inc	20200527	11.37	11.6594	10.81	11.36	126967	11.36	down	down	correct
REVG.US	REV Group Inc	20200527	6.02	6.88	5.84	6.57	349426	6.5306	up	up	correct
REX.US	REX American Resources Corporation	20200527	66.2	66.82	65.16	66.82	62500	66.82	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200527	40.98	41	38.69	39.55	1380679	38.4808	down	up	incorrect
REZI.US	Resideo Technologies Inc	20200527	6.69	6.79	6.41	6.78	1470400	6.78	up	up	correct
RF.US	Regions Financial Corporation	20200527	11.61	11.995	11.345	11.98	15820468	11.2168	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200527	11.79	11.79	11.49	11.78	70833	10.4349	down	down	correct
RFL.US	Rafael Holdings Inc	20200527	16.99	17.3	16.51	17.3	28612	17.3	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20200527	19.525	19.606	19.525	19.606	1800	16.8958	up	up	correct
RFP.US	Resolute Forest Products Inc	20200527	1.94	1.99	1.85	1.9	172523	1.761	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20200527	100	100.64	96.13	96.79	579841	93.2015	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20200527	60.91	61.7	60.27	61.63	276752	54.8113	up	down	incorrect
RGS.US	Regis Corporation	20200527	11.32	11.38	10.22	11.14	767452	11.14	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20200527	11.06	11.225	11	11.18	49479	8.6885	up	up	correct
RH.US	RH	20200527	201.44	210.805	195.92	208.57	1668010	208.57	up	up	correct
RHI.US	Robert Half International Inc	20200527	51.75	52.43	51.11	51.78	1113747	50.388	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20200527	35.14	36.84	34	35.93	1095320	35.93	up	down	incorrect
RIG.US	Transocean Ltd	20200527	1.45	1.46	1.3	1.39	30628180	1.39	down	down	correct
RIO.US	Rio Tinto Group	20200527	52.51	52.6	51.82	52.34	2208656	45.6428	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20200527	13.41	13.56	13.36	13.55	38913	10.9678	up	down	incorrect
RJF.US	Raymond James Financial Inc	20200527	73.14	73.8	71.185	72.98	1062102	47.5184	down	down	correct
RL.US	Ralph Lauren Corporation	20200527	82.79	87.28	80	80.88	3800502	79.4364	down	down	correct
RLGY.US	Realogy Holdings Corp	20200527	5.91	6.31	5.65	6.31	3837959	6.31	up	up	correct
RLI.US	RLI Corp	20200527	80.68	81.27	79.1	80.87	272693	77.2693	up	up	correct
RLJ.US	RLJ Lodging Trust	20200527	11.13	11.43	10.77	11.13	3207039	11.0753
RM.US	Regional Management Corp	20200527	16.5	17.01	16.01	16.9	167568	16.4284	up	up	correct
RMD.US	ResMed Inc	20200527	159.3	159.735	149.16	153.71	1016072	152.0356	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200527	20.21	20.29	20.1	20.2891	11974	18.096	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200527	16.64	16.79	16.45	16.55	131500	15.0866	down	down	correct
RMO.US	Romeo Power Inc	20200527	9.97	10	9.97	9.97	21429	9.97
RMPL.US	P	20200527	24.12	24.12	24.12	24.12	4796	24.12
RMT.US	Royce Micro	20200527	7.1	7.21	6.9773	7.19	291918	6.3425	up	up	correct
RNG.US	RingCentral Inc	20200527	249.98	252.1	235	251.97	1478763	251.97	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200527	3.8	3.8	3.68	3.75	11400	3.75	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200527	18.21	18.39	18.08	18.32	147733	16.5722	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200527	173.01	173.59	168.255	168.89	435621	166.3225	down	down	correct
ROG.US	Rogers Corporation	20200527	113.3	114.18	109.565	112.07	254329	112.07	down	down	correct
ROK.US	Rockwell Automation Inc	20200527	218.34	220.51	214.02	219.24	1399637	214.0296	up	up	correct
ROL.US	Rollins Inc	20200527	39.05	39.73	38.53	39.72	1895251	26.1653	up	up	correct
ROP.US	Roper Technologies Inc	20200527	375	380	368.97	379.2	571678	376.2629	up	up	correct
RPM.US	RPM International Inc	20200527	72.69	73.77	72.52	73.4	469135	71.4698	up	up	correct
RPT.US	RPT Realty	20200527	6.5	6.61	6.11	6.33	811682	6.1409	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200527	10.16	10.52	10.04	10.5	2301916	9.3814	up	up	correct
RRC.US	Range Resources Corporation	20200527	6.57	6.57	6.05	6.28	6545255	6.28	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200527	1.32	1.3257	1.22	1.22	1254928	1.22	down	up	incorrect
RRX.US	Regal Beloit Corporation	20200527	80	82.96	79.8	82.08	293523	80.7705	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200527	95.93	98.87	95.38	98.75	502842	95.366	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200527	14.96	15.065	14.8	14.995	17400	12.6865	up	down	incorrect
RSG.US	Republic Services Inc	20200527	83.8	84.01	82.01	83.97	1879968	81.8249	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200527	67	67.989	65.17	66.65	13951563	64.1387	down	up	incorrect
RVI.US	Retail Value Inc	20200527	2.3303	2.4274	2.1644	2.4057	607838	-7.889	up	up	correct
RVLV.US	Revolve Group Inc	20200527	14.68	15.36	14.11	15.05	891100	15.05	up	up	correct
RVT.US	Royce Value Trust Inc	20200527	12.38	12.44	12.09	12.38	639784	10.7236
RWT.US	Redwood Trust Inc	20200527	5.58	5.685	5.21	5.55	5910640	4.9457	down	down	correct
RXN.US	Rexnord Corporation	20200527	29.88	31.33	29.5	31.19	1235711	30.8776	up	up	correct
RY.US	Royal Bank of Canada	20200527	63.34	67.34	63.26	66.97	2295203	63.1458	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20200527	2	2.09	1.92	2.07	702066	2.07	up	up	correct
RYB.US	RYB Education Inc	20200527	2.78	2.78	2.7	2.72	18500	2.72	down	down	correct
RYI.US	Ryerson Holding Corporation	20200527	5.18	5.505	5	5.41	227074	5.3746	up	up	correct
RYN.US	Rayonier Inc	20200527	24.62	24.75	24.22	24.71	553743	23.2639	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200527	24.73	24.95	24.65	24.8	96757	22.3586	up	up	correct
SA.US	Seabridge Gold Inc	20200527	14.78	14.98	14.4	14.89	902319	14.89	up	up	correct
SAFE.US	Safehold Inc	20200527	54.78	55	50.225	53.16	151712	52.386	down	down	correct
SAH.US	Sonic Automotive Inc	20200527	27.97	28.77	26.61	28.04	591693	27.5451	up	up	correct
SAIC.US	Science Applications International Corporation	20200527	89	89.49	86.15	88.65	654100	86.3563	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200527	22.84	23.25	21.87	23.24	1735900	23.24	up	up	correct
SAM.US	The Boston Beer Company Inc	20200527	532.61	539.08	505.02	537.7	126600	537.7	up	down	incorrect
SAN.US	Banco Santander S.A	20200527	2.35	2.39	2.31	2.38	31507331	2.3454	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20200527	8.02	8.36	7.9139	8.36	4006808	8.36	up	up	correct
SAP.US	SAP SE	20200527	123.59	123.69	121.57	122.98	860264	120.9933	down	down	correct
SAR.US	Saratoga Investment Corp	20200527	15.4	16	15.21	15.77	84706	14.0853	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20200527	14.06	14.53	12.17	13.9	60376473	13.9	down	down	correct
SB.US	Safe Bulkers Inc	20200527	0.98	1.03	0.95	0.98	383900	0.98
SBER.US	Sberbank of Russia PJSC ADR	20200527	194	198.97	193.32	198.51	116074210	198.51	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20200527	13	13.73	12.96	13.66	2419330	13.66	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200527	8.34	8.39	8.34	8.39	33919	8.0089	up	down	incorrect
SBOW.US	SilverBow Resources Inc	20200527	4.5	4.642	4.284	4.5	127600	4.5
SBR.US	Sabine Royalty Trust	20200527	28.89	28.89	27.99	28	28493	24.6903	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200527	9.67	10.11	9.6175	10.04	3082432	9.9398	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200527	7.35	7.76	7.16	7.73	2619728	6.9033	up	up	correct
SC.US	Santander Consumer USA Holdings Inc	20200527	17.69	18.06	17.16	17.99	941890	17.2836	up	up	correct
SCCO.US	Southern Copper Corporation	20200527	36.26	36.88	35.46	36.3	936594	34.0015	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200527	10.47	10.58	10.15	10.47	97079	8.6094
SCE.US	PL	20200527	22.29	22.5	22.0663	22.25	14903	21.9513	down	down	correct
SCHW.US	The Charles Schwab Corporation	20200527	36.2	37.09	35.81	37.09	13261290	36.3684	up	up	correct
SCI.US	Service Corporation International	20200527	40	40.2	39.24	39.85	1188869	38.7131	down	up	incorrect
SCL.US	Stepan Company	20200527	98.26	100.68	96.78	100.68	91087	98.8898	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20200527	8.1	8.42	7.78	8.3	140179	7.008	up	up	correct
SCPE.US	WS	20200527	0.105	0.105	0.1	0.105	981700	0.105
SCS.US	Steelcase Inc	20200527	13.3	13.62	12.53	12.9	1387076	12.0519	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200527	13.65	14.04	13.25	13.87	151706	12.1707	up	up	correct
SCVX.US	WS	20200527	9.74	9.75	9.74	9.75	3941	9.4798	up	up	correct
SCX.US	The L.S. Starrett Company	20200527	3.3	3.31	3.05	3.27	42553	3.27	down	down	correct
SD.US	SandRidge Energy Inc	20200527	1.61	1.64	1.43	1.6	239300	1.6	down	down	correct
SDRL.US	Seadrill Limited	20200527	5.285	5.285	5.02	5.08	246549	5.08	down	down	correct
SE.US	Sea Limited	20200527	83.69	83.75	73.9301	78.91	11287644	78.91	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200527	20.02	20.39	18.37	20.07	4103779	20.07	up	up	correct
SEDA.US	UN	20200527	0.15	0.155	0.15	0.155	1412400	0.155	up	up	correct
SEE.US	Sealed Air Corporation	20200527	32.45	33.13	32.38	32.82	1080980	31.9814	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200527	16.38	17.28	16.03	17.18	1135767	17.0011	up	up	correct
SF.US	Stifel Financial Corp	20200527	50.39	51.18	49.01	50.62	834622	33.1479	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200527	25.66	25.88	25.55	25.88	32751	24.9328	up	up	correct
SFE.US	Safeguard Scientifics Inc	20200527	6.9	7.12	6.79	6.92	104456	6.92	up	up	correct
SFL.US	SFL Corporation Ltd	20200527	10.44	10.63	10.39	10.6	911138	9.1278	up	up	correct
SFUN.US	Fang Holdings Limited	20200527	1.21	1.21	1.07	1.11	68124	11.1	down	down	correct
SG.US	Sweetgreen Inc.	20200527	7.59	7.59	6.79	6.85	1300	6.85	down	down	correct
SGU.US	Star Group L.P	20200527	7.99	8.2899	7.97	8.13	170478	7.5066	up	up	correct
SHAK.US	Shake Shack Inc	20200527	55.16	57.58	52.91	56.87	1301209	56.87	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200527	24.9	24.9	23.83	24.3	193894	23.2431	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200527	25.13	25.18	24.75	24.97	52859	22.0592	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20200527	14.12	14.29	13.6817	14.17	648004	11.4751	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20200527	9.39	9.61	9.14	9.29	2404405	9.29	down	down	correct
SHOP.US	Shopify Inc	20200527	755.01	757	685	750	6859600	750	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200527	9.7	9.7	9.7	9.7	0	9.7
SHW.US	The Sherwin	20200527	585	585.495	572.555	582.86	451705	192.0142	down	down	correct
SI.US	Silvergate Capital Corporation	20200527	15.2	15.2	14.5	14.73	77300	14.73	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20200527	1.63	1.76	1.6015	1.74	3145122	1.6684	up	up	correct
SIG.US	Signet Jewelers Limited	20200527	11.25	12.15	11.05	11.85	3965251	11.7927	up	up	correct
SII.US	Sprott Inc	20200527	2.64	2.69	2.53	2.69	28301	25.8739	up	up	correct
SITC.US	SITE Centers Corp	20200527	6.47	6.55	5.975	6.24	2045319	6.0206	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20200527	101.44	105.61	98.95	105.37	368800	105.37	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200527	27.38	27.72	25.26	27.35	5191503	27.35	down	down	correct
SJI.US	South Jersey Industries Inc	20200527	28.15	28.81	28.07	28.65	564741	26.3501	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200527	25.3	25.3	25.13	25.28	29700	22.984	down	down	correct
SJM.US	The J. M. Smucker Company	20200527	107.38	110.13	106.66	110.11	1194119	105.2287	up	up	correct
SJR.US	Shaw Communications Inc	20200527	16.86	16.9	16.56	16.73	629137	15.6482	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20200527	2.97	3.01	2.8899	3.01	81659	2.6103	up	up	correct
SJW.US	SJW Group	20200527	61.25	61.25	59.17	59.87	99597	58.0998	down	down	correct
SKIL.US	Skillsoft Corp	20200527	10.5	10.5	10.25	10.35	658700	10.35	down	down	correct
SKM.US	SK Telecom Co.Ltd	20200527	18.89	18.93	18.68	18.82	182737	29.9513	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200527	6.99	7.1	6.52	6.78	4466341	6.5103	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200527	31.79	32.96	30.85	32.83	2472628	32.83	up	up	correct
SKY.US	Skyline Champion Corporation	20200527	26.01	27.2	25.21	27	751527	27	up	up	correct
SLB.US	Schlumberger Limited	20200527	18.89	19.27	18.1901	19.05	13778640	18.3659	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200527	3.16	3.31	2.91	3.1	2740812	3.1	down	up	incorrect
SLF.US	Sun Life Financial Inc	20200527	35.62	35.69	34.83	35.16	555121	33.3143	down	up	incorrect
SLG.US	SL Green Realty Corp	20200527	43.2609	45.111	42.1909	44.041	2524454	38.6517	up	up	correct
SLQT.US	SelectQuote Inc	20200527	26.92	27.49	25.28	27.48	1356300	27.48	up	up	correct
SM.US	SM Energy Company	20200527	4.14	4.15	3.78	3.86	5243078	3.8315	down	up	incorrect
SMAR.US	Smartsheet Inc	20200527	55.67	56.56	51.23	53.84	1392000	53.84	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200527	5.74	5.805	5.74	5.79	1843601	5.4853	up	up	correct
SMG.US	The Scotts Miracle	20200527	136.01	139.35	135.38	139.12	428141	132.8528	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200527	1.62	1.63	1.493	1.51	869300	1.51	down	down	correct
SMLP.US	Summit Midstream Partners LP	20200527	0.94	0.9449	0.8802	0.93	296405	13.95	down	up	incorrect
SMM.US	Salient Midstream & MLP Fund	20200527	4.45	4.48	4.4	4.47	97041	62.1856	up	up	correct
SMP.US	Standard Motor Products Inc	20200527	41.79	42.16	40.8	41.75	103310	40.6435	down	down	correct
SNA.US	Snap	20200527	140	142	135.62	136.21	783066	131.1606	down	down	correct
SNAP.US	Snap Inc	20200527	17.39	17.39	16.51	17	23493500	17	down	down	correct
SNDR.US	Schneider National Inc	20200527	22.79	23.03	22.57	23.01	1143163	20.6619	up	up	correct
SNN.US	Smith & Nephew plc	20200527	40.62	41.13	40.17	41.02	412079	39.894	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200527	45.95	45.95	45.31	45.52	225982	38.385	down	down	correct
SNV.US	Synovus Financial Corp	20200527	20.36	20.7	19.46	20.48	2229922	19.1222	up	up	correct
SNX.US	TD SYNNEX	20200527	108.08	111.78	106.5	111.43	255686	55.2972	up	up	correct
SO.US	The Southern Company	20200527	55.65	55.65	54.39	55.01	4483142	51.6564	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20200527	6.95	7.0599	6.59	6.81	541446	6.2128	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200527	26.55	26.66	26.26	26.56	32767	24.3519	up	down	incorrect
SOJD.US	SOJD	20200527	24.98	25.03	24.93	25.03	168900	23.345	up	up	correct
SOL.US	ReneSola Ltd	20200527	0.97	0.99	0.93	0.9499	41983	0.9499	down	down	correct
SOLN.US	Southern Co	20200527	46.89	46.89	46	46.35	270000	41.8934	down	down	correct
SON.US	Sonoco Products Company	20200527	52.45	53.24	52.15	52.51	371959	50.2083	up	up	correct
SONY.US	Sony Group Corporation	20200527	62.5	63.03	62.02	62.97	1524653	62.7751	up	up	correct
SOR.US	Source Capital Inc	20200527	33.04	33.47	32.54	32.97	21711	28.6474	down	down	correct
SOS.US	SOS Limited	20200527	1.27	1.3118	1.1841	1.2297	157047	1.2297	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20200527	10.22	10.22	10.22	10.22	200	10.22
SPB.US	Spectrum Brands Holdings Inc	20200527	49.17	51.85	48.875	50.75	1064326	49.1207	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200527	17.01	17.74	16.05	17.52	20927338	17.52	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20200527	10.39	10.48	10.3077	10.33	19134	8.6968	down	down	correct
SPG.US	Simon Property Group Inc	20200527	62.55	63.3	59.43	63.19	9219958	57.3022	up	down	incorrect
SPGI.US	S&P Global Inc	20200527	316.89	316.89	308.14	315.43	1182909	311.7793	down	down	correct
SPH.US	Suburban Propane Partners L.P	20200527	14.96	15.01	14.58	14.85	282917	13.1473	down	down	correct
SPIR.US	Spire Corporation	20200527	0.0099	0.0099	0.0099	0.0099	302	0.0099
SPLP.US	Steel Partners Holdings L.P	20200527	4.92	5	4.73	4.81	7900	4.81	down	down	correct
SPNT.US	SiriusPoint Ltd	20200527	7.9	8.11	7.8	8.1	475284	8.1	up	up	correct
SPOT.US	Spotify Technology S.A	20200527	189.3	190	180.13	185.95	2326500	185.95	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200527	23.2	24.39	21.69	24.35	7259156	24.3	up	up	correct
SPXC.US	SPX Corporation	20200527	40.95	41.54	39.955	41.41	254100	41.41	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200527	13.1	13.1	12.8236	13	53514	11.654	down	down	correct
SQ.US	Square Inc	20200527	80.04	81.14	76.02	81.02	11637100	81.02	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200527	24.899	25.6237	24.6309	24.8493	893907	24.1442	down	down	correct
SQNS.US	Sequans Communications S.A	20200527	5.17	5.19	4.9	5.13	405500	5.13	down	down	correct
SR.US	Spire Inc	20200527	73.07	73.95	71.86	73.74	244972	68.873	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200527	31.58	31.67	29.86	31.05	852471	28.2825	down	down	correct
SRE.US	Sempra	20200527	128.49	128.52	123.24	124.9	1203388	117.6498	down	down	correct
SREA.US	Sempra Energy	20200527	25.75	25.8	25.5	25.56	74885	23.2838	down	down	correct
SRG.US	Seritage Growth Properties	20200527	8.5	9.33	8.22	9.29	1428200	9.29	up	up	correct
SRI.US	Stoneridge Inc	20200527	20.72	21.98	20.61	21.94	515560	21.94	up	down	incorrect
SRL.US	Scully Royalty Ltd	20200527	7.57	7.7119	7.57	7.6	4370	7.037	up	up	correct
SRLP.US	Sprague Resources LP	20200527	14.63	15.01	14.6002	14.88	13737	12.3778	up	down	incorrect
SRT.US	StarTek Inc	20200527	4.3	4.3	4.09	4.22	271000	4.22	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200527	4.95	5.09	4.93	4.98	10621	17.6293	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20200527	79.62	82.14	79.23	81.99	278628	80.8242	up	up	correct
SSL.US	Sasol Limited	20200527	4.9	5.19	4.775	5.14	4995486	5.14	up	up	correct
SSTK.US	Shutterstock Inc	20200527	37.15	37.15	36.24	37.09	193563	36.4035	down	down	correct
ST.US	Sensata Technologies Holding plc	20200527	37.41	38.09	36.72	37.86	2280720	37.86	up	up	correct
STAG.US	STAG Industrial Inc	20200527	27.46	27.57	26.64	27.36	1718136	25.579	down	down	correct
STAR.US	PI	20200527	22.366	22.6	22.297	22.6	6899	19.7853	up	up	correct
STC.US	Stewart Information Services Corporation	20200527	32.66	33.3	31.53	33.05	152223	31.6046	up	up	correct
STE.US	STERIS plc	20200527	158.92	160.02	156.94	159.98	434236	157.5792	up	up	correct
STG.US	Sunlands Technology Group	20200527	1.72	1.79	1.46	1.47	124102	18.375	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200527	21.4	21.47	20.51	21.01	79811	19.1038	down	down	correct
STL.US	Sterling Bancorp	20200527	13.24	13.58	12.465	13.51	2691098	13.1935	up	up	correct
STLA.US	Stellantis N.V	20200527	8.5858	8.614	8.3502	8.4821	4122291	7.1512	down	down	correct
STM.US	STMicroelectronics N.V	20200527	24.53	24.63	23.59	24.47	3078367	24.2386	down	up	incorrect
STN.US	Stantec Inc	20200527	30.19	30.21	29.05	29.76	88727	29.1448	down	down	correct
STNG.US	Scorpio Tankers Inc	20200527	18.63	19.62	18.57	19.38	1852968	18.4819	up	up	correct
STON.US	StoneMor Inc	20200527	0.72	0.74	0.69	0.74	1141600	0.74	up	up	correct
STOR.US	STORE Capital Corporation	20200527	20.9	21.03	19.85	20.59	3792410	19.1714	down	down	correct
STT.US	State Street Corporation	20200527	63.68	64.4	62.56	64.34	2997996	61.6069	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20200527	14.47	14.79	13.54	14.37	4375900	12.4425	down	down	correct
STZ.US	Constellation Brands Inc	20200527	179.24	179.43	171.36	179.38	1428516	175.4923	up	up	correct
SU.US	Suncor Energy Inc	20200527	17.8	17.89	17.01	17.54	4181916	16.4062	down	down	correct
SUI.US	Sun Communities Inc	20200527	143.29	143.7	137.16	138.84	989988	134.5683	down	down	correct
SUM.US	Summit Materials Inc	20200527	16.25	16.84	15.63	16.77	1035412	16.77	up	up	correct
SUN.US	Sunoco LP	20200527	25.67	25.74	25.01	25.55	367096	21.9363	down	down	correct
SUP.US	Superior Industries International Inc	20200527	1.39	1.39	1.28	1.32	192559	1.32	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200527	2.4	2.47	2.2	2.36	343148	2.3238	down	down	correct
SUZ.US	Suzano S.A	20200527	7.15	7.37	7.08	7.3	593370	7.3	up	up	correct
SWCH.US	Switch Inc	20200527	18.74	18.9	17.48	18.85	3340955	18.5448	up	down	incorrect
SWI.US	SolarWinds Corporation	20200527	18.19	18.96	17.99	18.96	768422	18.5181	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200527	133.68	136.81	131.36	132.84	2673416	129.0472	down	down	correct
SWM.US	Schweitzer	20200527	32.29	32.78	31.14	32.55	187941	30.3752	up	down	incorrect
SWN.US	Southwestern Energy Company	20200527	3.11	3.27	3.01	3.24	12119534	3.24	up	up	correct
SWT.US	Stanley Black Decker Inc	20200527	85.25	87.95	84.2	85.49	11600	79.6458	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20200527	76.91	77.15	74.51	76.96	317454	73.1752	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200527	7.49	7.5	7.432	7.48	42473	6.6948	down	down	correct
SXC.US	SunCoke Energy Inc	20200527	3.25	3.475	3.15	3.46	862506	3.2391	up	up	correct
SXI.US	Standex International Corporation	20200527	56	58.34	55.82	57.84	71236	56.8328	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20200527	49.19	50.03	48.67	49.95	892185	48.3525	up	up	correct
SYF.US	Synchrony Financial	20200527	20.95	21.4	20.165	21.35	14811830	20.5424	up	up	correct
SYK.US	Stryker Corporation	20200527	188.68	191.87	186.3	191.62	1907692	188.5603	up	up	correct
SYY.US	Sysco Corporation	20200527	56	57.75	55.36	56.95	5737944	54.7717	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200527	7.75	7.8895	7.63	7.86	95262	28.4533	up	up	correct
T.US	PC	20200527	23.39	23.525	23.235	23.4	968472	21.8302	up	up	correct
TAC.US	TransAlta Corporation	20200527	5.88	5.88	5.68	5.77	226078	5.6172	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200527	19.4	19.4	19.01	19.27	600300	19.27	down	down	correct
TAL.US	TAL Education Group	20200527	57.16	57.4	54.49	55.98	4411291	55.98	down	down	correct
TALO.US	Talos Energy Inc	20200527	12.32	12.7	11.74	12.68	392900	12.68	up	up	correct
TAP.US	Molson Coors Beverage Company	20200527	37.63	39.8	37.31	39.74	4859497	39.1485	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200527	70.18	70.18	67.87	68.31	26000	68.31	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200527	26.15	26.15	26.1	26.13	89940	24.2255	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200527	26.99	27.08	26.99	27.08	62588	25.0681	up	up	correct
TBI.US	TrueBlue Inc	20200527	15.72	16.34	15.57	16.28	781447	16.28	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200527	21.81	21.81	19.82	20.97	2071	20.97	down	down	correct
TCN.US	Tricon Capital Group Inc	20200527	6.05	6.05	6.05	6.05	2500	5.7783
TCS.US	The Container Store Group Inc	20200527	2.79	3.05	2.72	3.02	452034	3.02	up	up	correct
TD.US	The Toronto	20200527	44.1	45.57	43.99	45.43	5513294	42.6023	up	up	correct
TDC.US	Teradata Corporation	20200527	21.25	22.15	21.105	22.12	1196298	22.12	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200527	17.91	17.9696	17.72	17.83	72724	12.4261	down	down	correct
TDG.US	TransDigm Group Incorporated	20200527	415.85	436.56	410.21	435.38	1227392	435.38	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200527	25.39	25.54	25.0201	25.54	13613	23.8445	up	up	correct
TDOC.US	Teladoc Health Inc	20200527	158.42	162.95	147.71	162.64	4784800	162.64	up	up	correct
TDS.US	Telephone and Data Systems Inc	20200527	20.68	20.86	20.325	20.79	741853	19.6255	up	up	correct
TDW.US	Tidewater Inc	20200527	5.38	5.44	5.12	5.3	370757	5.294	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20200527	353.6	361.96	349.745	361.38	192796	361.38	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200527	10.44	10.67	10.35	10.56	56100	9.4799	up	down	incorrect
TECK.US	Teck Resources Limited	20200527	9.81	10.01	9.34	9.83	5126791	9.6803	up	up	correct
TEF.US	Telefónica S.A	20200527	4.59	4.645	4.525	4.63	1881350	3.8644	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200527	7.63	7.65	7.56	7.64	150096	6.6553	up	down	incorrect
TEL.US	TE Connectivity Ltd	20200527	81.92	83.32	80.58	83.22	1740600	81.3015	up	down	incorrect
TEN.US	Tenneco Inc	20200527	6.72	7.2	6.62	7.13	2289742	7.13	up	up	correct
TEO.US	Telecom Argentina S.A	20200527	8.21	8.4	7.93	8.24	149913	7.828	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200527	12.49	12.92	12.09	12.91	16015730	12.91	up	up	correct
TEX.US	Terex Corporation	20200527	16.33	17.17	16.14	17.15	1300024	16.981	up	down	incorrect
TFC.US	Truist Financial Corporation	20200527	39.36	39.74	37.83	39.5	8391806	37.5012	up	up	correct
TFII.US	TFI International Inc	20200527	30	30.24	29.55	30.15	122867	29.4889	up	up	correct
TFX.US	Teleflex Incorporated	20200527	350.12	354.57	335.19	347.63	544154	345.7268	down	down	correct
TG.US	Tredegar Corporation	20200527	15.25	16.02	15.07	15.83	180012	10.6674	up	up	correct
TGH.US	Textainer Group Holdings Limited	20200527	8.8	9.22	8.5	8.86	414255	8.7916	up	up	correct
TGI.US	Triumph Group Inc	20200527	6.89	8.2975	6.71	8.18	4937104	8.18	up	up	correct
TGNA.US	TEGNA Inc	20200527	12.02	12.35	11.725	12.25	2257627	11.8294	up	up	correct
TGP.US	Teekay LNG Partners L.P	20200527	11.66	11.94	11.42	11.53	148594	10.2003	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20200527	5.64	5.78	5.34	5.53	71045	5.53	down	down	correct
TGT.US	Target Corporation	20200527	115.63	117.45	114.23	117.41	8260266	114.7754	up	up	correct
THC.US	Tenet Healthcare Corporation	20200527	24.34	24.55	22.87	23.98	1771029	23.98	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200527	102.67	103.51	100.645	102.94	243219	98.9172	up	up	correct
THO.US	Thor Industries Inc	20200527	88	88.72	84.76	88	1007115	85.9818
THQ.US	Tekla Healthcare Opportunities Fund	20200527	18.18	18.18	17.9	18.15	194988	16.4912	down	down	correct
THR.US	Thermon Group Holdings Inc	20200527	16.65	17.69	16.57	17.66	221729	17.66	up	up	correct
THS.US	TreeHouse Foods Inc	20200527	51.65	51.78	50.64	51.63	410411	51.63	down	down	correct
THW.US	Tekla World Healthcare Fund	20200527	14.27	14.3258	14.06	14.15	186769	12.3965	down	up	incorrect
TIMB.US	W	20200527	12.73	12.85	12.53	12.83	839994	12.221	up	up	correct
TISI.US	Team Inc	20200527	5.8	6.04	5.55	6	305396	6	up	up	correct
TJX.US	The TJX Companies Inc	20200527	56.33	56.68	54.76	55.29	10792950	54.4796	down	down	correct
TK.US	Teekay Corporation	20200527	3.03	3.23	2.96	3.11	1674421	3.11	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200527	5.12	5.16	5.01	5.08	129928	4.5932	down	down	correct
TKR.US	The Timken Company	20200527	44.21	44.87	43.18	44.06	672822	42.9821	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200527	21.49	21.52	21.0138	21.31	294420	19.3443	down	down	correct
TLYS.US	Tilly's Inc	20200527	5.48	5.96	5.42	5.8	364734	5.1168	up	up	correct
TM.US	Toyota Motor Corporation	20200527	126.41	126.97	124.84	126.81	330230	122.9554	up	up	correct
TME.US	Tencent Music Entertainment Group	20200527	11.94	12.29	11.71	12.23	5868256	12.23	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20200527	19.42	20.295	18.52	20.01	2868051	20.01	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20200527	336.51	337.45	324.35	337.35	1744444	336.1258	up	up	correct
TMST.US	TimkenSteel Corporation	20200527	3.58	4.09	3.5401	4.08	436444	4.08	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200527	30.78	30.92	29.86	30.91	2102959	30.91	up	up	correct
TNC.US	Tennant Company	20200527	63.94	64.8055	62.05	64.13	93242	62.7434	up	up	correct
TNET.US	TriNet Group Inc	20200527	53.17	57.04	53.17	56.84	557845	56.84	up	up	correct
TNK.US	Teekay Tankers Ltd	20200527	17.07	18.52	17.04	18.5	1871056	18.5	up	up	correct
TNL.US	Travel + Leisure Co	20200527	33.65	34.92	32.71	34.76	2103296	32.9081	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200527	2.68	2.92	2.67	2.88	716038	13.6227	up	up	correct
TOL.US	Toll Brothers Inc	20200527	32	33.035	30.595	33	5272143	32.4451	up	down	incorrect
TPB.US	Turning Point Brands Inc	20200527	24	24.95	23.946	24.87	85900	24.6288	up	up	correct
TPC.US	Tutor Perini Corporation	20200527	10.75	11.4081	10.25	11.21	811773	11.21	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20200527	14.72	15.45	14.35	15.39	2589462	15.39	up	up	correct
TPL.US	Texas Pacific Land Corporation	20200527	588.15	592.76	570.545	587.67	27927	574.0869	down	down	correct
TPR.US	Tapestry Inc	20200527	15.37	15.55	14.81	15.38	6960098	15.1871	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200527	10.25	10.28	9.8	10.21	358176	8.4641	down	down	correct
TPX.US	Tempur Sealy International Inc	20200527	65.21	67.1	63.27	66.92	4164104	16.5965	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200527	9.63	9.71	9.56	9.67	67243	8.8576	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200527	34.7	35.4	34.425	35.09	365999	33.4078	up	down	incorrect
TRC.US	Tejon Ranch Co	20200527	14.39	14.6517	14.14	14.56	84899	14.56	up	up	correct
TREC.US	Trecora Resources	20200527	6.08	6.32	6.03	6.11	55815	6.11	up	up	correct
TREX.US	Trex Company Inc	20200527	129.55	130.03	123.67	125.71	1720400	62.855	down	down	correct
TRGP.US	Targa Resources Corp	20200527	18.3	18.72	17.55	18.42	4479915	18.0149	up	up	correct
TRI.US	Thomson Reuters Corporation	20200527	66.98	67.37	65.18	65.96	959843	64.2961	down	up	incorrect
TRN.US	Trinity Industries Inc	20200527	21.02	21.31	20.52	21.23	1314401	20.224	up	up	correct
TRNO.US	Terreno Realty Corporation	20200527	51.33	51.49	50.23	51.46	488036	49.7086	up	up	correct
TROX.US	Tronox Holdings plc	20200527	6.88	7.4	6.82	7.38	3401796	7.1495	up	up	correct
TRP.US	TC Energy Corporation	20200527	44	44.19	42.66	44.09	1539836	39.8822	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200527	0.6961	0.74	0.696	0.72	2393448	7.2	up	up	correct
TRTN.US	Triton International Limited	20200527	31.7	32.31	31.41	32.2	433229	29.5836	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200527	7.73	7.87	7.1722	7.6	984897	6.4657	down	down	correct
TRU.US	TransUnion	20200527	86.06	86.865	83.52	85.68	1702300	85.2526	down	down	correct
TRV.US	The Travelers Companies Inc	20200527	106.98	107.36	105.03	106.82	1738414	102.3401	down	down	correct
TS.US	Tenaris S.A	20200527	12.7	12.83	12.36	12.81	2008134	12.3816	up	up	correct
TSE.US	Trinseo S.A	20200527	22.24	23.48	22.24	22.66	1013088	21.7158	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20200527	5.55	5.66	5.4413	5.64	218969	5.2935	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20200527	18.95	18.98	18.39	18.7	206185	14.6139	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200527	51.03	51.74	50.75	51.74	11405676	50.4253	up	down	incorrect
TSN.US	Tyson Foods Inc	20200527	62.96	63.24	61.02	62.75	3844236	60.0681	down	up	incorrect
TSQ.US	Townsquare Media Inc	20200527	4.61	5.335	4.61	5.15	30744	5.15	up	up	correct
TT.US	Trane Technologies plc	20200527	89.65	92.12	89.65	90.94	1823486	88.5377	up	up	correct
TTC.US	The Toro Company	20200527	68.36	70.62	68.36	70.25	777345	68.8342	up	up	correct
TTE.US	TotalEnergies SE	20200527	37.76	37.856	36.88	37.26	3055013	33.3455	down	down	correct
TTI.US	TETRA Technologies Inc	20200527	0.38	0.39	0.36	0.38	2353900	0.38
TTM.US	Tata Motors Limited	20200527	5.8	5.825	5.55	5.81	4460692	5.81	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200527	16.76	16.76	16.128	16.48	20090	15.3871	down	up	incorrect
TU.US	TELUS Corporation	20200527	17.04	17.1	16.79	16.97	2033795	15.304	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20200527	9.97	10	9.69	9.96	155800	9.96	down	down	correct
TUP.US	Tupperware Brands Corporation	20200527	3.91	4.04	3.45	3.79	3107038	3.79	down	down	correct
TV.US	Grupo Televisa S.A.B	20200527	5.32	5.87	5.32	5.83	1916602	5.79	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200527	25.25	25.31	25.21	25.28	17558	24.2958	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20200527	25.13	25.32	25.1	25.3	28298	24.5015	up	up	correct
TWI.US	Titan International Inc	20200527	1.19	1.38	1.18	1.36	1822292	1.36	up	up	correct
TWLO.US	Twilio Inc	20200527	189.33	192.98	177.13	192.35	6725617	192.35	up	up	correct
TWN.US	The Taiwan Fund Inc	20200527	19.22	19.29	19.01	19.01	4021	15.596	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20200527	5.05	5.08	4.705	4.96	6781017	4.2579	down	down	correct
TWTR.US	Twitter Inc	20200527	33.63	34	32.235	33.07	24550869	33.07	down	down	correct
TX.US	Ternium S.A	20200527	15.95	16.4	15.785	16.06	423122	14.926	up	up	correct
TXT.US	Textron Inc	20200527	31.19	31.92	30.18	31.45	2211635	31.3647	up	up	correct
TY.US	Tri	20200527	24.45	24.62	24.06	24.6	68795	23.1178	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20200527	19.23	19.27	18.6	18.85	380267	17.2402	down	down	correct
TYL.US	Tyler Technologies Inc	20200527	350.92	365.23	343	365	529438	365	up	up	correct
UA.US	Under Armour Inc	20200527	8.18	8.52	7.93	8.51	14106400	8.51	up	up	correct
UAA.US	Under Armour Inc	20200527	9.28	9.61	8.995	9.61	10146000	9.61	up	up	correct
UAN.US	CVR Partners LP	20200527	0.9601	0.9601	0.8955	0.94	169770	8.7758	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20200527	13.7	13.71	13.02	13.57	300574	12.7406	down	down	correct
UBER.US	Uber Technologies Inc	20200527	34.42	35	33.1	34.88	27514600	34.88	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200527	10.9462	11.25	10.79	10.8462	1901	10.1607	down	down	correct
UBS.US	UBS Group AG	20200527	10.77	10.85	10.63	10.84	5271025	10.3257	up	up	correct
UDR.US	UDR Inc	20200527	39.3	39.53	37.66	38.3	1888615	36.3659	down	up	incorrect
UE.US	Urban Edge Properties	20200527	10.55	10.71	10.11	10.35	853481	9.6772	down	down	correct
UFI.US	Unifi Inc	20200527	14.63	14.87	14.02	14.66	151170	14.66	up	down	incorrect
UFS.US	Domtar Corporation	20200527	22.54	23.06	22.02	22.22	1168615	22.22	down	down	correct
UGI.US	UGI Corporation	20200527	32.88	33.18	31.83	32.27	1146982	30.3678	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200527	175.36	183.69	175.11	183.42	197800	183.42	up	up	correct
UGP.US	Ultrapar Participações S.A	20200527	3.24	3.32	3.15	3.31	1121691	3.1904	up	down	incorrect
UHS.US	Universal Health Services Inc	20200527	108.42	111.11	106.99	110.43	573911	109.8039	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200527	99	99.47	93.2	98.97	45891	92.169	down	up	incorrect
UI.US	Ubiquiti Inc	20200527	180.4	180.45	176.66	178.26	151092	176.4469	down	down	correct
UIS.US	Unisys Corporation	20200527	11.93	11.93	11.47	11.76	540040	11.76	down	down	correct
UL.US	Unilever PLC	20200527	50.78	52.29	50.76	52.24	1685103	49.585	up	up	correct
UMC.US	United Microelectronics Corporation	20200527	2.47	2.48	2.39	2.46	642690	2.2682	down	down	correct
UMH.US	UMH Properties Inc	20200527	13.12	13.32	12.44	13.04	214185	12.2539	down	down	correct
UNF.US	UniFirst Corporation	20200527	185	185.5399	178.915	181.44	88389	179.8708	down	down	correct
UNFI.US	United Natural Foods Inc	20200527	17.95	18.6	17.02	18.35	1548590	18.35	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200527	297.42	303.8	290.8	303.77	5618902	295.9845	up	up	correct
UNM.US	Unum Group	20200527	16.85	17.05	16.18	16.56	3232093	15.3373	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20200527	24.92	24.93	24.655	24.84	59621	22.4032	down	down	correct
UNP.US	Union Pacific Corporation	20200527	171.86	174.0787	171.0995	173.84	3174468	167.9799	up	up	correct
UNVR.US	Univar Solutions Inc	20200527	15.67	15.75	15.1	15.2	5731000	15.2	down	down	correct
UPH.US	UpHealth Inc	20200527	9.97	9.97	9.97	9.97	150022	9.97
UPS.US	United Parcel Service Inc	20200527	97.78	99.74	96.92	99.62	4436404	96.3101	up	down	incorrect
URI.US	United Rentals Inc	20200527	141.63	143.7	137.26	140.48	2192915	140.48	down	down	correct
USA.US	Liberty All	20200527	5.5	5.56	5.4001	5.55	761935	4.7843	up	down	incorrect
USAC.US	USA Compression Partners LP	20200527	12.14	12.18	11.4001	11.99	265948	9.9397	down	down	correct
USB.US	U.S. Bancorp	20200527	37.99	38.65	36.7	37.62	9938906	35.6026	down	down	correct
USDP.US	USD Partners LP	20200527	3.25	3.5	3.12	3.48	169829	3.0015	up	up	correct
USFD.US	US Foods Holding Corp	20200527	20.04	21.13	19.77	20.99	5724900	20.99	up	down	incorrect
USM.US	United States Cellular Corporation	20200527	32.21	32.52	31.75	32.28	114972	32.28	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200527	84.13	84.9	81.98	84.59	240429	84.59	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20200527	79.38	79.41	74.55	75.72	151818	74.7278	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20200527	4.94	4.99	4.8	4.89	202300	4.89	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200527	21.3	21.68	21.3	21.68	319792	19.3914	up	up	correct
UTI.US	Universal Technical Institute Inc	20200527	7.26	7.33	6.95	7.24	151859	7.24	down	down	correct
UTL.US	Unitil Corporation	20200527	48.55	48.6129	47.14	48.24	70481	45.8036	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20200527	18.57	18.93	18.17	18.75	213062	17.6791	up	down	incorrect
UVV.US	Universal Corporation	20200527	44.8	45.49	44.32	45.38	388295	41.3386	up	up	correct
V.US	Visa Inc	20200527	194.31	194.31	188.52	192.82	7650334	191.0664	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200527	96	99	91.98	98.65	705954	97.9665	up	down	incorrect
VALE.US	Vale S.A.	20200527	9.32	9.59	9.2	9.57	28978631	7.7893	up	up	correct
VAPO.US	Vapotherm Inc	20200527	26.69	26.69	22.08	24.87	1109400	24.87	down	down	correct
VATE.US	Innovate Corp	20200527	2.83	2.95	2.6901	2.87	229032	2.87	up	up	correct
VBF.US	Invesco Bond Fund	20200527	19.46	19.6	19.43	19.6	45026	17.9021	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20200527	9.66	9.66	9.5236	9.56	7716	8.359	down	down	correct
VCRA.US	Vocera Communications Inc	20200527	19.33	19.57	18.305	18.95	651080	18.95	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20200527	11.46	11.55	11.43	11.55	63187	10.7892	up	down	incorrect
VEC.US	Vectrus Inc	20200527	53.07	56.17	52.704	55.96	133000	55.96	up	up	correct
VEDL.US	Vedanta Limited	20200527	4.78	4.82	4.67	4.77	1438563	4.083	down	down	correct
VEEV.US	Veeva Systems Inc	20200527	193	194.99	183.24	191.99	1425255	191.99	down	up	incorrect
VEL.US	Velocity Financial Inc	20200527	3.6	3.84	3.6	3.75	293000	3.75	up	down	incorrect
VER.US	VEREIT Inc	20200527	6.14	6.21	5.635	5.74	15825195	26.8629	down	up	incorrect
VET.US	Vermilion Energy Inc	20200527	5.45	5.48	5.17	5.4	1391179	5.4	down	down	correct
VFC.US	V.F. Corporation	20200527	61.39	63.3	61.05	62.18	2800455	59.4304	up	up	correct
VGI.US	Virtus Global Multi	20200527	10.4	10.4	9.79	10.37	218752	8.9243	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200527	11.81	11.89	11.78	11.85	53929	10.98	up	up	correct
VGR.US	Vector Group Ltd	20200527	11.77	12.25	11.76	12.2	1060703	10.9519	up	up	correct
VHC.US	VirnetX Holding Corp	20200527	7.3	7.555	7.24	7.54	1073613	7.54	up	up	correct
VHI.US	Valhi Inc	20200527	0.92	0.97	0.8903	0.963	184238	11.1998	up	up	correct
VICI.US	VICI Properties Inc	20200527	20.11	20.54	19.35	20.06	4441124	18.3567	down	down	correct
VIIX.US	VelocityShares VIX Short	20200527	70.29	74.06	70.29	70.29	13600	70.29
VIPS.US	Vipshop Holdings Limited	20200527	16.72	17.2	15.82	16.5	11149390	16.5	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200527	3.22	3.22	3.005	3.09	84612	3.09	down	down	correct
VIV.US	Telefônica Brasil S.A	20200527	9.39	9.42	9.105	9.16	3414040	7.9754	down	down	correct
VKQ.US	Invesco Municipal Trust	20200527	11.46	11.52	11.4203	11.48	75308	10.6437	up	up	correct
VLO.US	Valero Energy Corporation	20200527	70.1	71.285	68.75	70.18	4359766	64.1301	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200527	5.4	5.58	5.2	5.24	467939	5.24	down	down	correct
VLT.US	Invesco High Income Trust II	20200527	11.42	11.58	11.301	11.46	52335	10.0183	up	up	correct
VMC.US	Vulcan Materials Company	20200527	108.85	111.5799	106.98	111.51	2153301	110.0584	up	up	correct
VMI.US	Valmont Industries Inc	20200527	112.31	114.05	110.51	114.05	270481	111.8838	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200527	11.45	11.49	11.38	11.48	113478	10.6395	up	up	correct
VNCE.US	Vince Holding Corp	20200527	6.3	6.35	5.86	6.12	43058	6.12	down	down	correct
VNE.US	Veoneer Inc	20200527	11.6	11.6	11.27	11.33	637400	11.33	down	down	correct
VNO.US	Vornado Realty Trust	20200527	39.21	39.95	38.275	39.5	3084377	36.4228	up	up	correct
VNTR.US	Venator Materials PLC	20200527	1.48	1.53	1.35	1.39	422000	1.39	down	up	incorrect
VOC.US	VOC Energy Trust	20200527	2.04	2.04	1.98	2.02	47681	1.7063	down	down	correct
VOYA.US	Voya Financial Inc	20200527	46.48	46.98	45.39	46.6	1585254	45.8443	up	up	correct
VPG.US	Vishay Precision Group Inc	20200527	23.3	24.49	23.3	24.22	108400	24.22	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200527	11.64	11.64	11.55	11.64	27378	10.8162
VRS.US	Verso Corporation	20200527	14.55	14.75	14.34	14.55	634546	10.9888
VRT.US	Vertiv Holdings Co	20200527	12.75	12.75	12.305	12.45	3815200	12.4386	down	down	correct
VRTV.US	Veritiv Corporation	20200527	12.61	14.79	12.54	14.68	226982	14.68	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200527	17	17.11	16.365	17.06	1153420	16.4895	up	up	correct
VST.US	Vistra Corp	20200527	20.05	20.12	19.57	20.12	3483338	19.0764	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20200527	9.34	9.34	8.27	9.26	1696961	9.26	down	down	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200527	8.52	8.61	8.485	8.61	643431	7.6233	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200527	11.96	12.03	11.93	12.03	37195	11.2416	up	up	correct
VTOL.US	Bristow Group Inc	20200527	5.61	5.61	5.27	5.35	55839	16.05	down	down	correct
VTR.US	Ventas Inc	20200527	36.87	37.39	34.52	37.37	6530304	35.3246	up	up	correct
VVI.US	Viad Corp	20200527	20.73	22.94	20.15	20.44	715419	20.44	down	down	correct
VVNT.US	WS	20200527	11.88	11.99	11.13	11.43	207398	11.43	down	down	correct
VVR.US	Invesco Senior Income Trust	20200527	3.41	3.43	3.4	3.42	527666	3.0579	up	down	incorrect
VVV.US	Valvoline Inc	20200527	19.27	19.59	18.59	18.88	1561753	18.3248	down	down	correct
VZ.US	Verizon Communications Inc	20200527	54.61	55.22	54.43	55.14	17063783	51.6156	up	up	correct
W.US	Wayfair Inc	20200527	156.71	157.5	144.51	153.89	3084570	153.89	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200527	62.46	64.179	61.8	63.96	1287033	63.3887	up	up	correct
WAL.US	Western Alliance Bancorporation	20200527	39.2	40.79	37.13	40.66	1775411	39.732	up	down	incorrect
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200527	25.4	25.4	25.13	25.35	13901	23.1216	down	down	correct
WAT.US	Waters Corporation	20200527	195.77	199.14	193.52	198.89	598030	198.89	up	up	correct
WBK.US	Westpac Banking Corporation	20200527	11.79	11.99	11.625	11.89	1081952	11.1301	up	up	correct
WBS.US	Webster Financial Corporation	20200527	29.59	30.14	28.75	29.8	831880	28.1213	up	up	correct
WBT.US	Welbilt Inc	20200527	6.73	6.85	6.25	6.38	2333000	6.38	down	down	correct
WCC.US	WESCO International Inc	20200527	32.29	33.67	31.87	33.45	1123741	33.45	up	down	incorrect
WCN.US	Waste Connections Inc	20200527	92.92	92.99	89.285	91.14	1339978	90.1619	down	down	correct
WD.US	Walker & Dunlop Inc	20200527	42.27	45.76	40.24	45.32	595324	43.982	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200527	13.09	13.1421	13.06	13.12	33015	11.9999	up	down	incorrect
WEC.US	WEC Energy Group Inc	20200527	86.73	86.93	84.52	85.9	1430904	82.315	down	down	correct
WEI.US	Weidai Ltd	20200527	1.53	1.76	1.5001	1.6993	48441	1.6993	up	up	correct
WELL.US	Welltower Inc	20200527	53.26	53.97	51.16	51.89	4426312	49.1917	down	up	incorrect
WES.US	Western Midstream Partners LP	20200527	9.62	9.82	9	9.44	3172141	8.2325	down	up	incorrect
WEX.US	WEX Inc	20200527	155.49	159.605	146.52	151.99	550195	151.99	down	down	correct
WF.US	Woori Financial Group Inc	20200527	21	21	20.27	20.68	132065	19.7162	down	down	correct
WFC.US	Wells Fargo & Company	20200527	27.8	28.26	26.835	27.95	61962965	27.3357	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200527	28.27	28.95	27.45	28.95	3300	28.3839	up	up	correct
WGO.US	Winnebago Industries Inc	20200527	60.91	61.89	57.38	58.55	1068288	57.8718	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20200527	49.5	49.73	46.803	48.49	1682000	47.6979	down	down	correct
WHD.US	Cactus Inc	20200527	19.26	19.56	18.54	19.38	769000	18.9947	up	up	correct
WHG.US	Westwood Holdings Group Inc	20200527	19.49	19.9	18.97	19.8	35419	17.5413	up	up	correct
WHR.US	Whirlpool Corporation	20200527	128.54	130.3485	126.43	129.19	762995	124.3967	up	up	correct
WIA.US	Western Asset Inflation	20200527	11.23	11.29	11.22	11.27	201077	9.4986	up	down	incorrect
WIT.US	Wipro Limited	20200527	3.1	3.12	3.015	3.12	1805871	3.1135	up	up	correct
WIW.US	Western Asset Inflation	20200527	10.61	10.665	10.59	10.65	150588	9.7377	up	down	incorrect
WK.US	Workiva Inc	20200527	42.79	43.41	41.085	43.31	301887	43.31	up	up	correct
WLK.US	Westlake Chemical Corporation	20200527	48	49.28	47.04	49.01	853951	47.992	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200527	19.29	19.715	19.12	19.24	72527	17.0342	down	up	incorrect
WM.US	Waste Management Inc	20200527	102.69	104.5	102.43	104.3	2842078	101.1657	up	up	correct
WMB.US	The Williams Companies Inc	20200527	20.75	20.9	19.945	20.47	10472097	18.1449	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200527	2.28	2.31	2.11	2.29	1411198	2.0669	up	up	correct
WMK.US	Weis Markets Inc	20200527	54.15	56.45	53.51	56.21	136814	54.2685	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20200527	45.45	45.45	43.29	45.03	836322	44.6491	down	down	correct
WMT.US	Walmart Inc	20200527	123.97	124.49	121.03	122.48	10357895	119.6318	down	up	incorrect
WNC.US	Wabash National Corporation	20200527	10.19	10.91	10.1	10.82	1097197	10.4604	up	up	correct
WNS.US	WNS (Holdings) Limited	20200527	49.66	49.66	47.11	48.15	471817	48.15	down	down	correct
WOLF.US	Wolfspeed Inc	20200527	55.3	56.1	53.3789	55.95	1889983	55.95	up	up	correct
WOR.US	Worthington Industries Inc	20200527	29.98	30.83	29.6	30.68	265476	29.5588	up	up	correct
WOW.US	WideOpenWest Inc	20200527	6.5	6.58	6.33	6.51	262000	6.51	up	up	correct
WPC.US	W. P. Carey Inc	20200527	65.9	66.29	62.23	63.58	820094	58.1461	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20200527	41.42	42.275	40.78	42.21	2963367	41.4476	up	down	incorrect
WPP.US	WPP plc	20200527	39.67	39.75	38.7426	39.51	164024	35.763	down	down	correct
WRB.US	W. R. Berkley Corporation	20200527	59.54	59.96	57.9	58.54	923949	56.6734	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20200527	22.8	23.15	22.07	22.66	363231	20.915	down	down	correct
WRI.US	Weingarten Realty Investors	20200527	19.76	19.95	18.96	19.45	848611	17.8801	down	up	incorrect
WRK.US	WestRock Company	20200527	28.07	29.17	27.74	29.16	4577435	28.3091	up	up	correct
WSM.US	Williams	20200527	71	73.53	69.01	73.35	1917193	71.4647	up	up	correct
WSO.US	Watsco Inc	20200527	172.31	174.89	170.64	174.51	234343	166.7773	up	up	correct
WSR.US	Whitestone REIT	20200527	6.51	6.68	6.26	6.5	441275	5.9698	down	down	correct
WST.US	West Pharmaceutical Services Inc	20200527	204.25	204.99	195.22	201.29	915863	200.6523	down	down	correct
WTI.US	W&T Offshore Inc	20200527	2.7	2.74	2.6	2.74	5209200	2.74	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20200527	922.27	934.71	908.33	912.18	14372	911.4078	down	up	incorrect
WTRG.US	Essential Utilities Inc	20200527	42	42.07	41.314	41.92	782406	40.5676	down	down	correct
WTRU.US	Aqua America Inc	20200527	56.89	57.12	55.76	56.51	6400	52.2905	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20200527	85.08	86.49	83.8	86.06	140572	84.8818	up	up	correct
WTTR.US	Select Energy Services Inc	20200527	5.48	5.885	5.23	5.59	464000	5.59	up	up	correct
WU.US	The Western Union Company	20200527	20.12	20.46	20.03	20.29	8231781	18.8635	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200527	45.56	45.99	44.55	45.87	696516	45.0942	up	up	correct
WWW.US	Wolverine World Wide Inc	20200527	22.02	22.43	21.192	22.09	847482	21.6502	up	up	correct
WY.US	Weyerhaeuser Company	20200527	21.89	22.13	21.455	21.85	8324617	21.0246	down	down	correct
X.US	United States Steel Corporation	20200527	8.22	8.54	7.97	8.53	14721660	8.4813	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200527	4.99	4.99	4.88	4.98	43650	4.2033	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20200527	9.4	9.78	9.15	9.77	1861622	9.77	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200527	2.48	2.53	2.46	2.48	97443	2.3982
XL.US	XL Fleet Corp	20200527	9.95	9.95	9.95	9.95	200	9.95
XOM.US	Exxon Mobil Corporation	20200527	46.66	47.14	45.405	46.24	20788289	41.7122	down	up	incorrect
XPO.US	XPO Logistics Inc	20200527	82.7714	83.9609	80.5475	81.2921	1590457	47.3179	down	down	correct
XPRO.US	Frank’s International NV	20200527	12.42	14.46	11.88	14.4	191250	14.4	up	up	correct
XYF.US	X Financial	20200527	0.805	0.82	0.7701	0.8	107568	2.4	down	down	correct
XYL.US	Xylem Inc	20200527	66.67	69.34	66.2	68.86	2397370	67.797	up	up	correct
Y.US	Alleghany Corporation	20200527	537.75	539.55	522.56	529.54	52563	529.54	down	up	incorrect
YCBD.US	PA	20200527	7	7	6.9	6.9	1762	5.8639	down	down	correct
YELP.US	Yelp Inc	20200527	23.1	23.37	21.6093	22.2	1958238	22.2	down	up	incorrect
YETI.US	YETI Holdings Inc	20200527	32.58	33.97	32.2	33.75	2128200	33.75	up	up	correct
YEXT.US	Yext Inc	20200527	15.43	16.31	14.95	16.31	1301100	16.31	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20200527	5	5.29	4.855	5.29	1758558	5.29	up	up	correct
YRD.US	Yiren Digital Ltd	20200527	3.64	3.738	3.62	3.67	55700	3.67	up	down	incorrect
YUM.US	Yum! Brands Inc	20200527	89.43	90.64	88.755	90.24	4590876	87.467	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200527	45.83	46.19	44.59	45.09	3072400	44.6365	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200527	128.31	129.97	127	128.34	1494354	126.8187	up	up	correct
ZEN.US	Zendesk Inc	20200527	80.6	81.065	77.13	78.81	3225061	78.81	down	down	correct
ZEPP.US	Zepp Health Corporation	20200527	9.42	9.48	9.22	9.41	420215	9.41	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200527	21.77	22.19	21.27	21.74	76517	21.74	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20200527	32.01	32.38	30.1	30.3	4641157	30.0441	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20200527	8.36	8.46	7.9	8.43	584695	7.1835	up	up	correct
ZTS.US	Zoetis Inc	20200527	133.7	135.71	130.85	135.64	2287030	134.5395	up	up	correct
ZUO.US	Zuora Inc	20200527	12	12.108	10.93	11.66	1455100	11.66	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20200527	29.88	31.33	29.5	31.19	1235700	30.8531	up	up	correct
ZYME.US	Zymeworks Inc	20200527	38.19	39.5	36.37	39.01	561200	39.01	up	up	correct